687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,202400,754825160,6800,6800,6800,6800,2150
|
|
20240111,202300,754825160,6800,6800,6800,6800,0
|
|
20240111,202200,754825160,6800,6800,6800,6800,0
|
|
20240111,202100,754825160,6800,6800,6800,6800,0
|
|
20240111,202000,754825160,6800,6800,6800,6800,0
|
|
20240111,201900,754825160,6800,6800,6800,6800,0
|
|
20240111,201800,754825160,6800,6800,6800,6800,0
|
|
20240111,201700,754825160,6800,6800,6800,6800,0
|
|
20240111,201600,754825160,6800,6800,6800,6800,0
|
|
20240111,201500,754825160,6800,6800,6800,6800,0
|
|
20240111,201400,754825160,6800,6800,6800,6800,0
|
|
20240111,201300,754825160,6800,6800,6800,6800,0
|
|
20240111,201200,754825160,6800,6800,6800,6800,0
|
|
20240111,201100,754825160,6800,6800,6800,6800,0
|
|
20240111,201000,754825160,6800,6800,6800,6800,0
|
|
20240111,200900,754825160,6800,6800,6800,6800,0
|
|
20240111,200800,754825160,6800,6800,6800,6800,0
|
|
20240111,200700,754825160,6800,6800,6800,6800,0
|
|
20240111,200600,754825160,6800,6800,6800,6800,0
|
|
20240111,200500,754825160,6800,6800,6800,6800,0
|
|
20240111,200400,754825160,6800,6800,6800,6800,0
|
|
20240111,200300,754825160,6800,6800,6800,6800,0
|
|
20240111,200200,754825160,6800,6800,6800,6800,0
|
|
20240111,200100,754825160,6800,6800,6800,6800,0
|
|
20240111,200000,754825160,6800,6800,6800,6800,0
|
|
20240111,195900,754825160,6800,6800,6800,6800,0
|
|
20240111,195800,754825160,6800,6800,6800,6800,0
|
|
20240111,195700,754825160,6800,6800,6800,6800,0
|
|
20240111,195600,754825160,6800,6800,6800,6800,0
|
|
20240111,195500,754825160,6800,6800,6800,6800,0
|
|
20240111,195400,754825160,6800,6800,6800,6800,2150
|
|
20240111,195300,754825160,6800,6800,6800,6800,0
|
|
20240111,195200,754825160,6800,6800,6800,6800,0
|
|
20240111,195100,754825160,6800,6800,6800,6800,0
|
|
20240111,195000,754825160,6800,6800,6800,6800,0
|
|
20240111,194900,754825160,6800,6800,6800,6800,0
|
|
20240111,194800,754825160,6800,6800,6800,6800,0
|
|
20240111,194700,754825160,6800,6800,6800,6800,0
|
|
20240111,194600,754825160,6800,6800,6800,6800,0
|
|
20240111,194500,754825160,6800,6800,6800,6800,0
|
|
20240111,194400,754825160,6800,6800,6800,6800,0
|
|
20240111,194300,754825160,6800,6800,6800,6800,0
|
|
20240111,194200,754825160,6800,6800,6800,6800,0
|
|
20240111,194100,754825160,6800,6800,6800,6800,0
|
|
20240111,194000,754825160,6800,6800,6800,6800,0
|
|
20240111,193900,754825160,6800,6800,6800,6800,0
|
|
20240111,193800,754825160,6800,6800,6800,6800,0
|
|
20240111,193700,754825160,6800,6800,6800,6800,0
|
|
20240111,193600,754825160,6800,6800,6800,6800,0
|
|
20240111,193500,754825160,6800,6800,6800,6800,0
|
|
20240111,193400,754825160,6800,6800,6800,6800,0
|
|
20240111,193300,754825160,6800,6800,6800,6800,0
|
|
20240111,193200,754825160,6800,6800,6800,6800,0
|
|
20240111,193100,754825160,6800,6800,6800,6800,0
|
|
20240111,193000,754825160,6800,6800,6800,6800,0
|
|
20240111,192900,754825160,6800,6800,6800,6800,0
|
|
20240111,192800,754825160,6800,6800,6800,6800,0
|
|
20240111,192700,754825160,6800,6800,6800,6800,0
|
|
20240111,192600,754825160,6800,6800,6800,6800,0
|
|
20240111,192500,754825160,6800,6800,6800,6800,0
|
|
20240111,192400,754825160,6800,6800,6800,6800,2150
|
|
20240111,192300,754825160,6800,6800,6800,6800,0
|
|
20240111,192200,754825160,6800,6800,6800,6800,0
|
|
20240111,192100,754825160,6800,6800,6800,6800,0
|
|
20240111,192000,754825160,6800,6800,6800,6800,0
|
|
20240111,191900,754825160,6800,6800,6800,6800,0
|
|
20240111,191800,754825160,6800,6800,6800,6800,0
|
|
20240111,191700,754825160,6800,6800,6800,6800,0
|
|
20240111,191600,754825160,6800,6800,6800,6800,0
|
|
20240111,191500,754825160,6800,6800,6800,6800,0
|
|
20240111,191400,754825160,6800,6800,6800,6800,0
|
|
20240111,191300,754825160,6800,6800,6800,6800,0
|
|
20240111,191200,754825160,6800,6800,6800,6800,0
|
|
20240111,191100,754825160,6800,6800,6800,6800,0
|
|
20240111,191000,754825160,6800,6800,6800,6800,0
|
|
20240111,190900,754825160,6800,6800,6800,6800,0
|
|
20240111,190800,754825160,6800,6800,6800,6800,0
|
|
20240111,190700,754825160,6800,6800,6800,6800,0
|
|
20240111,190600,754825160,6800,6800,6800,6800,0
|
|
20240111,190500,754825160,6800,6800,6800,6800,0
|
|
20240111,190400,754825160,6800,6800,6800,6800,0
|
|
20240111,190300,754825160,6800,6800,6800,6800,0
|
|
20240111,190200,754825160,6800,6800,6800,6800,0
|
|
20240111,190100,754825160,6800,6800,6800,6800,0
|
|
20240111,190000,754825160,6800,6800,6800,6800,0
|
|
20240111,185900,754825160,6800,6800,6800,6800,0
|
|
20240111,185800,754825160,6800,6800,6800,6800,0
|
|
20240111,185700,754825160,6800,6800,6800,6800,0
|
|
20240111,185600,754825160,6800,6800,6800,6800,0
|
|
20240111,185500,754825160,6800,6800,6800,6800,0
|
|
20240111,185400,754825160,6800,6800,6800,6800,2150
|
|
20240111,185300,754825160,6800,6800,6800,6800,0
|
|
20240111,185200,754825160,6800,6800,6800,6800,0
|
|
20240111,185100,754825160,6800,6800,6800,6800,0
|
|
20240111,185000,754825160,6800,6800,6800,6800,0
|
|
20240111,184900,754825160,6800,6800,6800,6800,0
|
|
20240111,184800,754825160,6800,6800,6800,6800,0
|
|
20240111,184700,754825160,6800,6800,6800,6800,0
|
|
20240111,184600,754825160,6800,6800,6800,6800,0
|
|
20240111,184500,754825160,6800,6800,6800,6800,0
|
|
20240111,184400,754825160,6800,6800,6800,6800,0
|
|
20240111,184300,754825160,6800,6800,6800,6800,0
|
|
20240111,184200,754825160,6800,6800,6800,6800,0
|
|
20240111,184100,754825160,6800,6800,6800,6800,0
|
|
20240111,184000,754825160,6800,6800,6800,6800,0
|
|
20240111,183900,754825160,6800,6800,6800,6800,0
|
|
20240111,183800,754825160,6800,6800,6800,6800,0
|
|
20240111,183700,754825160,6800,6800,6800,6800,0
|
|
20240111,183600,754825160,6800,6800,6800,6800,0
|
|
20240111,183500,754825160,6800,6800,6800,6800,0
|
|
20240111,183400,754825160,6800,6800,6800,6800,0
|
|
20240111,183300,754825160,6800,6800,6800,6800,0
|
|
20240111,183200,754825160,6800,6800,6800,6800,0
|
|
20240111,183100,754825160,6800,6800,6800,6800,0
|
|
20240111,183000,754825160,6800,6800,6800,6800,0
|
|
20240111,182900,754825160,6800,6800,6800,6800,0
|
|
20240111,182800,754825160,6800,6800,6800,6800,0
|
|
20240111,182700,754825160,6800,6800,6800,6800,0
|
|
20240111,182600,754825160,6800,6800,6800,6800,0
|
|
20240111,182500,754825160,6800,6800,6800,6800,0
|
|
20240111,182400,754825160,6800,6800,6800,6800,2150
|
|
20240111,182300,754825160,6800,6800,6800,6800,0
|
|
20240111,182200,754825160,6800,6800,6800,6800,0
|
|
20240111,182100,754825160,6800,6800,6800,6800,0
|
|
20240111,182000,754825160,6800,6800,6800,6800,0
|
|
20240111,181900,754825160,6800,6800,6800,6800,0
|
|
20240111,181800,754825160,6800,6800,6800,6800,0
|
|
20240111,181700,754825160,6800,6800,6800,6800,0
|
|
20240111,181600,754825160,6800,6800,6800,6800,0
|
|
20240111,181500,754825160,6800,6800,6800,6800,0
|
|
20240111,181400,754825160,6800,6800,6800,6800,0
|
|
20240111,181300,754825160,6800,6800,6800,6800,0
|
|
20240111,181200,754825160,6800,6800,6800,6800,0
|
|
20240111,181100,754825160,6800,6800,6800,6800,0
|
|
20240111,181000,754825160,6800,6800,6800,6800,0
|
|
20240111,180900,754825160,6800,6800,6800,6800,0
|
|
20240111,180800,754825160,6800,6800,6800,6800,0
|
|
20240111,180700,754825160,6800,6800,6800,6800,0
|
|
20240111,180600,754825160,6800,6800,6800,6800,0
|
|
20240111,180500,754825160,6800,6800,6800,6800,0
|
|
20240111,180400,754825160,6800,6800,6800,6800,0
|
|
20240111,180300,754825160,6800,6800,6800,6800,0
|
|
20240111,180200,754825160,6800,6800,6800,6800,0
|
|
20240111,180100,754825160,6800,6800,6800,6800,0
|
|
20240111,180000,754825160,6800,6800,6800,6800,0
|
|
20240111,175900,754825160,6800,6800,6800,6800,0
|
|
20240111,175800,754825160,6800,6800,6800,6800,0
|
|
20240111,175700,754825160,6800,6800,6800,6800,0
|
|
20240111,175600,754825160,6800,6800,6800,6800,0
|
|
20240111,175500,754825160,6800,6800,6800,6800,0
|
|
20240111,175400,754825160,6800,6800,6800,6800,2150
|
|
20240111,175300,754825160,6800,6800,6800,6800,0
|
|
20240111,175200,754825160,6800,6800,6800,6800,0
|
|
20240111,175100,754825160,6800,6800,6800,6800,0
|
|
20240111,175000,754825160,6800,6800,6800,6800,0
|
|
20240111,174900,754825160,6800,6800,6800,6800,0
|
|
20240111,174800,754825160,6800,6800,6800,6800,0
|
|
20240111,174700,754825160,6800,6800,6800,6800,0
|
|
20240111,174600,754825160,6800,6800,6800,6800,0
|
|
20240111,174500,754825160,6800,6800,6800,6800,0
|
|
20240111,174400,754825160,6800,6800,6800,6800,0
|
|
20240111,174300,754825160,6800,6800,6800,6800,0
|
|
20240111,174200,754825160,6800,6800,6800,6800,0
|
|
20240111,174100,754825160,6800,6800,6800,6800,0
|
|
20240111,174000,754825160,6800,6800,6800,6800,0
|
|
20240111,173900,754825160,6800,6800,6800,6800,0
|
|
20240111,173800,754825160,6800,6800,6800,6800,0
|
|
20240111,173700,754825160,6800,6800,6800,6800,0
|
|
20240111,173600,754825160,6800,6800,6800,6800,0
|
|
20240111,173500,754825160,6800,6800,6800,6800,0
|
|
20240111,173400,754825160,6800,6800,6800,6800,0
|
|
20240111,173300,754825160,6800,6800,6800,6800,0
|
|
20240111,173200,754825160,6800,6800,6800,6800,0
|
|
20240111,173100,754825160,6800,6800,6800,6800,0
|
|
20240111,173000,754825160,6800,6800,6800,6800,0
|
|
20240111,172900,754825160,6800,6800,6800,6800,0
|
|
20240111,172800,754825160,6800,6800,6800,6800,0
|
|
20240111,172700,754825160,6800,6800,6800,6800,0
|
|
20240111,172600,754825160,6800,6800,6800,6800,0
|
|
20240111,172500,754825160,6800,6800,6800,6800,0
|
|
20240111,172400,754825160,6800,6800,6800,6800,2150
|
|
20240111,172300,754825160,6800,6800,6800,6800,0
|
|
20240111,172200,754825160,6800,6800,6800,6800,0
|
|
20240111,172100,754825160,6800,6800,6800,6800,0
|
|
20240111,172000,754825160,6800,6800,6800,6800,0
|
|
20240111,171900,754825160,6800,6800,6800,6800,0
|
|
20240111,171800,754825160,6800,6800,6800,6800,0
|
|
20240111,171700,754825160,6800,6800,6800,6800,0
|
|
20240111,171600,754825160,6800,6800,6800,6800,0
|
|
20240111,171500,754825160,6800,6800,6800,6800,0
|
|
20240111,171400,754825160,6800,6800,6800,6800,0
|
|
20240111,171300,754825160,6800,6800,6800,6800,0
|
|
20240111,171200,754825160,6800,6800,6800,6800,0
|
|
20240111,171100,754825160,6800,6800,6800,6800,0
|
|
20240111,171000,754825160,6800,6800,6800,6800,0
|
|
20240111,170900,754825160,6800,6800,6800,6800,0
|
|
20240111,170800,754825160,6800,6800,6800,6800,0
|
|
20240111,170700,754825160,6800,6800,6800,6800,0
|
|
20240111,170600,754825160,6800,6800,6800,6800,0
|
|
20240111,170500,754825160,6800,6800,6800,6800,0
|
|
20240111,170400,754825160,6800,6800,6800,6800,0
|
|
20240111,170300,754825160,6800,6800,6800,6800,0
|
|
20240111,170200,754825160,6800,6800,6800,6800,0
|
|
20240111,170100,754825160,6800,6800,6800,6800,0
|
|
20240111,170000,754825160,6800,6800,6800,6800,0
|
|
20240111,165900,754825160,6800,6800,6800,6800,0
|
|
20240111,165800,754825160,6800,6800,6800,6800,0
|
|
20240111,165700,754825160,6800,6800,6800,6800,0
|
|
20240111,165600,754825160,6800,6800,6800,6800,0
|
|
20240111,165500,754825160,6800,6800,6800,6800,0
|
|
20240111,165400,754825160,6800,6800,6800,6800,2150
|
|
20240111,165300,754825160,6800,6800,6800,6800,0
|
|
20240111,165200,754825160,6800,6800,6800,6800,0
|
|
20240111,165100,754825160,6800,6800,6800,6800,0
|
|
20240111,165000,754825160,6800,6800,6800,6800,0
|
|
20240111,164900,754825160,6800,6800,6800,6800,0
|
|
20240111,164800,754825160,6800,6800,6800,6800,0
|
|
20240111,164700,754825160,6800,6800,6800,6800,0
|
|
20240111,164600,754825160,6800,6800,6800,6800,0
|
|
20240111,164500,754825160,6800,6800,6800,6800,0
|
|
20240111,164400,754825160,6800,6800,6800,6800,0
|
|
20240111,164300,754825160,6800,6800,6800,6800,0
|
|
20240111,164200,754825160,6800,6800,6800,6800,0
|
|
20240111,164100,754825160,6800,6800,6800,6800,0
|
|
20240111,164000,754825160,6800,6800,6800,6800,0
|
|
20240111,163900,754825160,6800,6800,6800,6800,0
|
|
20240111,163800,754825160,6800,6800,6800,6800,0
|
|
20240111,163700,754825160,6800,6800,6800,6800,0
|
|
20240111,163600,754825160,6800,6800,6800,6800,0
|
|
20240111,163500,754825160,6800,6800,6800,6800,0
|
|
20240111,163400,754825160,6800,6800,6800,6800,0
|
|
20240111,163300,754825160,6800,6800,6800,6800,0
|
|
20240111,163200,754825160,6800,6800,6800,6800,0
|
|
20240111,163100,754825160,6800,6800,6800,6800,0
|
|
20240111,163000,754825160,6800,6800,6800,6800,0
|
|
20240111,162900,754825160,6800,6800,6800,6800,0
|
|
20240111,162800,754825160,6800,6800,6800,6800,0
|
|
20240111,162700,754825160,6800,6800,6800,6800,0
|
|
20240111,162600,754825160,6800,6800,6800,6800,0
|
|
20240111,162500,754825160,6800,6800,6800,6800,0
|
|
20240111,162400,754825160,6800,6800,6800,6800,2150
|
|
20240111,162300,754825160,6800,6800,6800,6800,0
|
|
20240111,162200,754825160,6800,6800,6800,6800,0
|
|
20240111,162100,754825160,6800,6800,6800,6800,0
|
|
20240111,162000,754825160,6800,6800,6800,6800,0
|
|
20240111,161900,754825160,6800,6800,6800,6800,0
|
|
20240111,161800,754825160,6800,6800,6800,6800,0
|
|
20240111,161700,754825160,6800,6800,6800,6800,0
|
|
20240111,161600,754825160,6800,6800,6800,6800,0
|
|
20240111,161500,754825160,6800,6800,6800,6800,0
|
|
20240111,161400,754825160,6800,6800,6800,6800,0
|
|
20240111,161300,754825160,6800,6800,6800,6800,0
|
|
20240111,161200,754825160,6800,6800,6800,6800,0
|
|
20240111,161100,754825160,6800,6800,6800,6800,0
|
|
20240111,161000,754825160,6800,6800,6800,6800,0
|
|
20240111,160900,754825160,6800,6800,6800,6800,0
|
|
20240111,160800,754825160,6800,6800,6800,6800,0
|
|
20240111,160700,754825160,6800,6800,6800,6800,0
|
|
20240111,160600,754825160,6800,6800,6800,6800,0
|
|
20240111,160500,754825160,6800,6800,6800,6800,0
|
|
20240111,160400,754825160,6800,6800,6800,6800,0
|
|
20240111,160300,754825160,6800,6800,6800,6800,0
|
|
20240111,160200,754825160,6800,6800,6800,6800,0
|
|
20240111,160100,754825160,6800,6800,6800,6800,0
|
|
20240111,160000,754825160,6800,6800,6800,6800,0
|
|
20240111,155900,754825160,6800,6800,6800,6800,0
|
|
20240111,155800,754825160,6800,6800,6800,6800,0
|
|
20240111,155700,754825160,6800,6800,6800,6800,0
|
|
20240111,155600,754825160,6800,6800,6800,6800,0
|
|
20240111,155500,754825160,6800,6800,6800,6800,0
|
|
20240111,155400,754825160,6800,6800,6800,6800,2150
|
|
20240111,155300,754825160,6800,6800,6800,6800,0
|
|
20240111,155200,754825160,6800,6800,6800,6800,0
|
|
20240111,155100,754825160,6800,6800,6800,6800,0
|
|
20240111,155000,754825160,6800,6800,6800,6800,0
|
|
20240111,154900,754825160,6800,6800,6800,6800,0
|
|
20240111,154800,754825160,6800,6800,6800,6800,0
|
|
20240111,154700,754825160,6800,6800,6800,6800,0
|
|
20240111,154600,754825160,6800,6800,6800,6800,0
|
|
20240111,154500,754825160,6800,6800,6800,6800,0
|
|
20240111,154400,754825160,6800,6800,6800,6800,0
|
|
20240111,154300,754825160,6800,6800,6800,6800,0
|
|
20240111,154200,754825160,6800,6800,6800,6800,0
|
|
20240111,154100,754825160,6800,6800,6800,6800,0
|
|
20240111,154000,754825160,6800,6800,6800,6800,0
|
|
20240111,153900,754825160,6800,6800,6800,6800,0
|
|
20240111,153800,754825160,6800,6800,6800,6800,0
|
|
20240111,153700,754825160,6800,6800,6800,6800,0
|
|
20240111,153600,754825160,6800,6800,6800,6800,0
|
|
20240111,153500,754825160,6800,6800,6800,6800,0
|
|
20240111,153400,754825160,6800,6800,6800,6800,0
|
|
20240111,153300,754825160,6800,6800,6800,6800,0
|
|
20240111,153200,754825160,6800,6800,6800,6800,0
|
|
20240111,153100,754825160,6800,6800,6800,6800,0
|
|
20240111,153000,754825160,6800,6800,6800,6800,2150
|
|
20240111,152900,740205160,6770,6770,6770,6770,0
|
|
20240111,152800,740205160,6770,6770,6770,6770,0
|
|
20240111,152700,740205160,6770,6770,6770,6770,0
|
|
20240111,152600,740205160,6770,6770,6770,6770,0
|
|
20240111,152500,740205160,6770,6770,6770,6770,0
|
|
20240111,152400,740205160,6770,6770,6770,6770,0
|
|
20240111,152300,740205160,6770,6770,6770,6770,0
|
|
20240111,152200,740205160,6770,6770,6770,6770,0
|
|
20240111,152100,740205160,6770,6770,6770,6770,0
|
|
20240111,152000,740205160,6770,6770,6770,6770,0
|
|
20240111,151900,740205160,6770,6710,6770,6710,243
|
|
20240111,151800,738568890,6730,6730,6730,6730,29
|
|
20240111,151700,738373720,6680,6680,6680,6680,126
|
|
20240111,151600,737532040,6680,6680,6680,6680,8
|
|
20240111,151500,737478600,6690,6690,6690,6690,30
|
|
20240111,151400,737277900,6690,6700,6700,6690,286
|
|
20240111,151300,735363850,6750,6750,6750,6750,2
|
|
20240111,151200,735350350,6750,6750,6750,6750,2
|
|
20240111,151100,735336850,6700,6700,6700,6700,0
|
|
20240111,151000,735336850,6700,6740,6740,6700,963
|
|
20240111,150900,728871670,6760,6760,6760,6760,0
|
|
20240111,150800,728871670,6760,6760,6760,6760,1
|
|
20240111,150700,728864910,6740,6750,6750,6740,450
|
|
20240111,150600,725830910,6750,6750,6750,6750,100
|
|
20240111,150500,725155910,6760,6760,6760,6760,200
|
|
20240111,150400,723803910,6750,6750,6750,6750,0
|
|
20240111,150300,723803910,6750,6750,6750,6750,161
|
|
20240111,150200,722717160,6750,6770,6770,6750,46
|
|
20240111,150100,722406620,6760,6760,6760,6760,17
|
|
20240111,150000,722291700,6770,6770,6770,6770,12
|
|
20240111,145900,722210460,6770,6770,6770,6770,0
|
|
20240111,145800,722210460,6770,6770,6770,6770,2
|
|
20240111,145700,722196920,6770,6770,6770,6770,0
|
|
20240111,145600,722196920,6770,6770,6770,6770,0
|
|
20240111,145500,722196920,6770,6750,6770,6750,181
|
|
20240111,145400,720971950,6770,6770,6770,6770,0
|
|
20240111,145300,720971950,6770,6770,6770,6770,148
|
|
20240111,145200,719969990,6770,6770,6770,6770,34
|
|
20240111,145100,719739810,6780,6780,6780,6780,2
|
|
20240111,145000,719726250,6780,6780,6780,6780,834
|
|
20240111,144900,714071730,6780,6780,6780,6780,99
|
|
20240111,144800,713400510,6780,6750,6780,6750,4
|
|
20240111,144700,713373450,6750,6750,6750,6750,999
|
|
20240111,144600,706630200,6740,6730,6750,6730,24
|
|
20240111,144500,706468420,6730,6770,6770,6730,391
|
|
20240111,144400,703830430,6780,6790,6790,6780,6
|
|
20240111,144300,703789730,6780,6780,6780,6780,1
|
|
20240111,144200,703782950,6780,6780,6780,6780,26
|
|
20240111,144100,703606670,6800,6800,6800,6800,0
|
|
20240111,144000,703606670,6800,6800,6800,6800,7
|
|
20240111,143900,703559070,6800,6800,6800,6800,0
|
|
20240111,143800,703559070,6800,6800,6800,6800,347
|
|
20240111,143700,701199470,6800,6760,6800,6760,1139
|
|
20240111,143600,693477980,6760,6760,6760,6760,31
|
|
20240111,143500,693268420,6760,6760,6760,6760,0
|
|
20240111,143400,693268420,6760,6780,6780,6760,511
|
|
20240111,143300,689809960,6790,6790,6790,6790,8
|
|
20240111,143200,689755640,6790,6800,6800,6780,122
|
|
20240111,143100,688927430,6800,6800,6800,6790,52
|
|
20240111,143000,688573840,6810,6840,6840,6810,1030
|
|
20240111,142900,681559240,6850,6900,6900,6850,86
|
|
20240111,142800,680970040,6820,6820,6820,6820,0
|
|
20240111,142700,680970040,6820,6830,6890,6820,664
|
|
20240111,142600,676406250,6830,6830,6830,6830,260
|
|
20240111,142500,674630450,6830,6880,6880,6830,300
|
|
20240111,142400,672571020,6830,6870,6890,6830,431
|
|
20240111,142300,669605420,6790,6790,6880,6790,181
|
|
20240111,142200,668372640,6780,6760,6890,6760,176
|
|
20240111,142100,667171430,6720,6720,6720,6720,30
|
|
20240111,142000,666969830,6720,6690,6750,6690,121
|
|
20240111,141900,666153230,6720,6670,6720,6670,1746
|
|
20240111,141800,654426360,6680,6680,6680,6680,0
|
|
20240111,141700,654426360,6680,6720,6720,6680,267
|
|
20240111,141600,652641680,6720,6720,6720,6720,200
|
|
20240111,141500,651297680,6680,6690,6690,6680,878
|
|
20240111,141400,645432590,6680,6680,6680,6680,232
|
|
20240111,141300,643882830,6680,6740,6740,6680,640
|
|
20240111,141200,639587600,6740,6760,6760,6740,55
|
|
20240111,141100,639216180,6760,6790,6800,6730,2582
|
|
20240111,141000,621730340,6800,6800,6800,6770,54
|
|
20240111,140900,621363170,6800,6770,6800,6760,69
|
|
20240111,140800,620895910,6770,6780,6780,6760,616
|
|
20240111,140700,616727400,6780,6850,6860,6760,3603
|
|
20240111,140600,592194140,6850,7000,7000,6850,8004
|
|
20240111,140500,536346960,6980,6980,6980,6980,0
|
|
20240111,140400,536346960,6980,6730,6980,6730,17720
|
|
20240111,140300,415337150,6730,6730,6730,6730,0
|
|
20240111,140200,415337150,6730,6700,6730,6700,88
|
|
20240111,140100,414747520,6730,6730,6730,6730,0
|
|
20240111,140000,414747520,6730,6730,6730,6730,0
|
|
20240111,135900,414747520,6730,6730,6730,6730,3
|
|
20240111,135800,414727330,6710,6710,6710,6710,0
|
|
20240111,135700,414727330,6710,6710,6710,6710,0
|
|
20240111,135600,414727330,6710,6710,6710,6710,72
|
|
20240111,135500,414244210,6700,6700,6700,6700,7
|
|
20240111,135400,414197310,6700,6700,6700,6700,0
|
|
20240111,135300,414197310,6700,6700,6700,6700,17
|
|
20240111,135200,414083410,6700,6700,6700,6700,0
|
|
20240111,135100,414083410,6700,6700,6700,6700,32
|
|
20240111,135000,413869010,6700,6700,6700,6700,0
|
|
20240111,134900,413869010,6700,6700,6700,6700,0
|
|
20240111,134800,413869010,6700,6700,6700,6700,0
|
|
20240111,134700,413869010,6700,6700,6700,6700,2
|
|
20240111,134600,413855610,6690,6690,6690,6690,0
|
|
20240111,134500,413855610,6690,6690,6690,6690,0
|
|
20240111,134400,413855610,6690,6690,6690,6690,0
|
|
20240111,134300,413855610,6690,6690,6690,6690,585
|
|
20240111,134200,409941960,6700,6720,6720,6700,21
|
|
20240111,134100,409801160,6730,6730,6730,6730,3
|
|
20240111,134000,409780970,6730,6730,6730,6730,0
|
|
20240111,133900,409780970,6730,6730,6730,6730,0
|
|
20240111,133800,409780970,6730,6740,6740,6730,4
|
|
20240111,133700,409754030,6750,6750,6750,6750,20
|
|
20240111,133600,409619030,6760,6760,6760,6760,0
|
|
20240111,133500,409619030,6760,6760,6760,6760,0
|
|
20240111,133400,409619030,6760,6760,6760,6760,7
|
|
20240111,133300,409571710,6760,6720,6760,6720,4212
|
|
20240111,133200,381156990,6720,6730,6730,6720,101
|
|
20240111,133100,380478260,6700,6700,6700,6700,19
|
|
20240111,133000,380350960,6690,6690,6690,6690,0
|
|
20240111,132900,380350960,6690,6690,6690,6690,200
|
|
20240111,132800,379012960,6750,6740,6750,6740,200
|
|
20240111,132700,377664880,6740,6680,6740,6680,852
|
|
20240111,132600,371950000,6680,6700,6700,6680,56
|
|
20240111,132500,371575340,6700,6700,6700,6700,0
|
|
20240111,132400,371575340,6700,6700,6700,6700,0
|
|
20240111,132300,371575340,6700,6700,6700,6700,100
|
|
20240111,132200,370905340,6700,6700,6710,6700,35
|
|
20240111,132100,370670790,6710,6700,6710,6700,23
|
|
20240111,132000,370516680,6700,6700,6700,6700,20
|
|
20240111,131900,370382680,6700,6700,6700,6700,10
|
|
20240111,131800,370315680,6700,6690,6700,6690,50
|
|
20240111,131700,369980730,6700,6710,6710,6700,228
|
|
20240111,131600,368453020,6720,6710,6720,6710,13
|
|
20240111,131500,368365780,6710,6710,6710,6710,0
|
|
20240111,131400,368365780,6710,6710,6710,6710,15
|
|
20240111,131300,368265130,6710,6710,6710,6710,0
|
|
20240111,131200,368265130,6710,6710,6710,6710,1
|
|
20240111,131100,368258420,6730,6730,6730,6730,0
|
|
20240111,131000,368258420,6730,6730,6730,6730,0
|
|
20240111,130900,368258420,6730,6730,6730,6730,0
|
|
20240111,130800,368258420,6730,6730,6730,6730,0
|
|
20240111,130700,368258420,6730,6730,6730,6730,0
|
|
20240111,130600,368258420,6730,6730,6730,6730,3
|
|
20240111,130500,368238230,6730,6730,6730,6730,0
|
|
20240111,130400,368238230,6730,6730,6730,6730,297
|
|
20240111,130300,366239420,6730,6690,6730,6690,13
|
|
20240111,130200,366152050,6730,6730,6730,6730,2
|
|
20240111,130100,366138590,6730,6730,6730,6730,7
|
|
20240111,130000,366091480,6730,6730,6730,6730,10
|
|
20240111,125900,366024180,6730,6720,6730,6720,5
|
|
20240111,125800,365990550,6720,6720,6720,6720,210
|
|
20240111,125700,364579350,6720,6720,6720,6720,5
|
|
20240111,125600,364545750,6720,6680,6720,6680,244
|
|
20240111,125500,362906110,6680,6680,6680,6680,0
|
|
20240111,125400,362906110,6680,6670,6680,6670,330
|
|
20240111,125300,360703110,6680,6680,6680,6680,10
|
|
20240111,125200,360636310,6690,6700,6700,6690,20
|
|
20240111,125100,360502410,6720,6720,6720,6720,0
|
|
20240111,125000,360502410,6720,6660,6720,6650,800
|
|
20240111,124900,355135060,6710,6650,6710,6650,581
|
|
20240111,124800,351248520,6640,6620,6650,6620,38
|
|
20240111,124700,350996730,6650,6650,6650,6650,0
|
|
20240111,124600,350996730,6650,6650,6650,6650,1
|
|
20240111,124500,350990080,6600,6650,6650,6600,800
|
|
20240111,124400,345694780,6650,6670,6670,6600,1011
|
|
20240111,124300,339015570,6670,6670,6670,6670,10
|
|
20240111,124200,338948870,6700,6680,6700,6680,1014
|
|
20240111,124100,332156030,6700,6700,6700,6700,0
|
|
20240111,124000,332156030,6700,6700,6700,6700,0
|
|
20240111,123900,332156030,6700,6700,6700,6700,1
|
|
20240111,123800,332149330,6700,6670,6700,6670,34
|
|
20240111,123700,331922520,6680,6680,6680,6680,15
|
|
20240111,123600,331822320,6710,6710,6710,6710,0
|
|
20240111,123500,331822320,6710,6710,6710,6710,0
|
|
20240111,123400,331822320,6710,6670,6710,6670,482
|
|
20240111,123300,328593440,6700,6700,6700,6700,2
|
|
20240111,123200,328580040,6700,6690,6700,6690,650
|
|
20240111,123100,324225750,6690,6690,6690,6690,7
|
|
20240111,123000,324178920,6690,6680,6690,6680,15
|
|
20240111,122900,324078580,6690,6690,6690,6690,0
|
|
20240111,122800,324078580,6690,6690,6690,6690,9
|
|
20240111,122700,324018370,6660,6660,6660,6660,5
|
|
20240111,122600,323985070,6660,6690,6690,6660,57
|
|
20240111,122500,323605150,6690,6690,6690,6690,0
|
|
20240111,122400,323605150,6690,6690,6690,6690,0
|
|
20240111,122300,323605150,6690,6690,6690,6690,121
|
|
20240111,122200,322795660,6600,6650,6650,6600,423
|
|
20240111,122100,319996810,6700,6700,6700,6700,100
|
|
20240111,122000,319326810,6700,6700,6700,6700,0
|
|
20240111,121900,319326810,6700,6700,6700,6700,0
|
|
20240111,121800,319326810,6700,6700,6700,6700,100
|
|
20240111,121700,318656810,6700,6700,6700,6700,463
|
|
20240111,121600,315554710,6700,6700,6700,6700,470
|
|
20240111,121500,312405710,6620,6620,6700,6620,2050
|
|
20240111,121400,298710340,6620,6620,6620,6620,0
|
|
20240111,121300,298710340,6620,6620,6620,6620,1
|
|
20240111,121200,298703720,6620,6540,6620,6540,1090
|
|
20240111,121100,291523220,6560,6560,6560,6560,0
|
|
20240111,121000,291523220,6560,6560,6560,6560,5
|
|
20240111,120900,291490420,6560,6560,6560,6560,1
|
|
20240111,120800,291483860,6560,6560,6560,6560,130
|
|
20240111,120700,290631060,6560,6550,6560,6550,11
|
|
20240111,120600,290559000,6550,6550,6550,6550,1
|
|
20240111,120500,290552450,6550,6530,6550,6530,1035
|
|
20240111,120400,283773530,6550,6550,6550,6550,0
|
|
20240111,120300,283773530,6550,6550,6550,6550,0
|
|
20240111,120200,283773530,6550,6550,6550,6550,0
|
|
20240111,120100,283773530,6550,6550,6550,6550,101
|
|
20240111,120000,283111980,6500,6510,6510,6500,26
|
|
20240111,115900,282942890,6510,6510,6510,6510,0
|
|
20240111,115800,282942890,6510,6510,6510,6510,3
|
|
20240111,115700,282923360,6510,6510,6510,6510,100
|
|
20240111,115600,282272360,6510,6550,6550,6510,6
|
|
20240111,115500,282233260,6510,6550,6550,6510,17
|
|
20240111,115400,282122310,6510,6510,6510,6510,0
|
|
20240111,115300,282122310,6510,6510,6510,6510,0
|
|
20240111,115200,282122310,6510,6510,6510,6510,198
|
|
20240111,115100,280833330,6510,6510,6510,6510,521
|
|
20240111,115000,277441620,6520,6550,6550,6520,326
|
|
20240111,114900,275313770,6580,6580,6580,6580,0
|
|
20240111,114800,275313770,6580,6580,6580,6580,1
|
|
20240111,114700,275307190,6540,6540,6540,6540,72
|
|
20240111,114600,274836310,6580,6580,6580,6580,0
|
|
20240111,114500,274836310,6580,6570,6580,6570,11
|
|
20240111,114400,274764020,6580,6570,6580,6570,123
|
|
20240111,114300,273955650,6580,6580,6580,6570,204
|
|
20240111,114200,272613350,6580,6570,6580,6570,280
|
|
20240111,114100,270771560,6570,6560,6570,6560,121
|
|
20240111,114000,269977790,6560,6560,6560,6560,0
|
|
20240111,113900,269977790,6560,6550,6560,6550,125
|
|
20240111,113800,269159010,6550,6550,6550,6550,0
|
|
20240111,113700,269159010,6550,6550,6550,6550,20
|
|
20240111,113600,269028010,6550,6550,6550,6550,30
|
|
20240111,113500,268831510,6550,6550,6550,6550,2
|
|
20240111,113400,268818410,6560,6560,6560,6560,2
|
|
20240111,113300,268805290,6580,6570,6580,6570,40
|
|
20240111,113200,268542450,6580,6570,6580,6570,10
|
|
20240111,113100,268476710,6580,6550,6580,6550,30
|
|
20240111,113000,268280120,6550,6550,6550,6550,0
|
|
20240111,112900,268280120,6550,6530,6550,6530,42
|
|
20240111,112800,268005800,6530,6530,6530,6480,28
|
|
20240111,112700,267823810,6490,6490,6490,6490,343
|
|
20240111,112600,265597740,6540,6490,6540,6490,19
|
|
20240111,112500,265473670,6570,6570,6570,6490,185
|
|
20240111,112400,264263550,6540,6680,6780,6470,3279
|
|
20240111,112300,242341540,6790,6670,6950,6540,16240
|
|
20240111,112200,131954720,6690,6350,6690,6350,8632
|
|
20240111,112100,75815500,6350,6350,6350,6350,0
|
|
20240111,112000,75815500,6350,6350,6350,6350,0
|
|
20240111,111900,75815500,6350,6350,6350,6350,0
|
|
20240111,111800,75815500,6350,6350,6350,6350,0
|
|
20240111,111700,75815500,6350,6350,6350,6350,0
|
|
20240111,111600,75815500,6350,6350,6350,6350,0
|
|
20240111,111500,75815500,6350,6350,6350,6350,0
|
|
20240111,111400,75815500,6350,6350,6350,6350,0
|
|
20240111,111300,75815500,6350,6350,6350,6350,1
|
|
20240111,111200,75809150,6350,6350,6350,6350,0
|
|
20240111,111100,75809150,6350,6350,6350,6350,0
|
|
20240111,111000,75809150,6350,6350,6350,6350,0
|
|
20240111,110900,75809150,6350,6350,6350,6350,0
|
|
20240111,110800,75809150,6350,6350,6350,6350,0
|
|
20240111,110700,75809150,6350,6350,6350,6350,0
|
|
20240111,110600,75809150,6350,6330,6360,6330,36
|
|
20240111,110500,75580830,6300,6300,6300,6300,0
|
|
20240111,110400,75580830,6300,6300,6300,6300,0
|
|
20240111,110300,75580830,6300,6300,6300,6300,0
|
|
20240111,110200,75580830,6300,6300,6300,6300,0
|
|
20240111,110100,75580830,6300,6300,6300,6300,0
|
|
20240111,110000,75580830,6300,6300,6300,6300,0
|
|
20240111,105900,75580830,6300,6300,6300,6300,0
|
|
20240111,105800,75580830,6300,6300,6300,6300,9
|
|
20240111,105700,75524130,6320,6320,6320,6320,8
|
|
20240111,105600,75473570,6370,6370,6370,6370,0
|
|
20240111,105500,75473570,6370,6370,6370,6370,0
|
|
20240111,105400,75473570,6370,6370,6370,6370,0
|
|
20240111,105300,75473570,6370,6370,6370,6370,0
|
|
20240111,105200,75473570,6370,6370,6370,6370,0
|
|
20240111,105100,75473570,6370,6370,6370,6370,0
|
|
20240111,105000,75473570,6370,6370,6370,6370,32
|
|
20240111,104900,75269730,6370,6370,6370,6370,7
|
|
20240111,104800,75225140,6380,6380,6380,6380,0
|
|
20240111,104700,75225140,6380,6380,6380,6380,0
|
|
20240111,104600,75225140,6380,6380,6380,6380,0
|
|
20240111,104500,75225140,6380,6380,6380,6380,0
|
|
20240111,104400,75225140,6380,6380,6380,6380,0
|
|
20240111,104300,75225140,6380,6380,6380,6380,0
|
|
20240111,104200,75225140,6380,6380,6380,6380,0
|
|
20240111,104100,75225140,6380,6330,6380,6330,300
|
|
20240111,104000,73321370,6290,6290,6290,6290,0
|
|
20240111,103900,73321370,6290,6290,6290,6290,1228
|
|
20240111,103800,65597250,6290,6290,6290,6290,0
|
|
20240111,103700,65597250,6290,6290,6290,6290,70
|
|
20240111,103600,65156950,6290,6320,6320,6290,1000
|
|
20240111,103500,58855630,6330,6330,6330,6330,0
|
|
20240111,103400,58855630,6330,6330,6330,6330,0
|
|
20240111,103300,58855630,6330,6330,6330,6330,0
|
|
20240111,103200,58855630,6330,6330,6330,6330,0
|
|
20240111,103100,58855630,6330,6330,6330,6330,0
|
|
20240111,103000,58855630,6330,6330,6330,6330,0
|
|
20240111,102900,58855630,6330,6330,6330,6330,1
|
|
20240111,102800,58849300,6320,6320,6320,6320,9
|
|
20240111,102700,58792420,6320,6320,6320,6320,9
|
|
20240111,102600,58735540,6330,6330,6330,6330,254
|
|
20240111,102500,57127720,6340,6340,6340,6340,0
|
|
20240111,102400,57127720,6340,6340,6340,6340,0
|
|
20240111,102300,57127720,6340,6340,6340,6340,0
|
|
20240111,102200,57127720,6340,6340,6340,6340,0
|
|
20240111,102100,57127720,6340,6340,6340,6340,0
|
|
20240111,102000,57127720,6340,6340,6340,6340,0
|
|
20240111,101900,57127720,6340,6340,6340,6340,0
|
|
20240111,101800,57127720,6340,6340,6340,6340,0
|
|
20240111,101700,57127720,6340,6340,6340,6340,0
|
|
20240111,101600,57127720,6340,6340,6340,6340,84
|
|
20240111,101500,56595160,6350,6350,6350,6350,0
|
|
20240111,101400,56595160,6350,6350,6350,6350,0
|
|
20240111,101300,56595160,6350,6350,6350,6350,2
|
|
20240111,101200,56582460,6340,6340,6340,6340,0
|
|
20240111,101100,56582460,6340,6340,6340,6340,0
|
|
20240111,101000,56582460,6340,6340,6340,6340,2
|
|
20240111,100900,56569780,6350,6350,6350,6350,0
|
|
20240111,100800,56569780,6350,6350,6350,6350,70
|
|
20240111,100700,56125280,6350,6350,6350,6350,0
|
|
20240111,100600,56125280,6350,6350,6350,6350,200
|
|
20240111,100500,54855280,6350,6370,6370,6350,362
|
|
20240111,100400,52555500,6390,6390,6390,6390,0
|
|
20240111,100300,52555500,6390,6390,6390,6390,0
|
|
20240111,100200,52555500,6390,6410,6410,6370,35
|
|
20240111,100100,52332330,6440,6440,6440,6440,0
|
|
20240111,100000,52332330,6440,6420,6440,6420,1001
|
|
20240111,095900,45896150,6430,6370,6430,6370,106
|
|
20240111,095800,45217520,6420,6430,6430,6420,3
|
|
20240111,095700,45198250,6430,6430,6430,6430,2
|
|
20240111,095600,45185390,6440,6360,6440,6360,502
|
|
20240111,095500,41969600,6360,6360,6360,6360,7
|
|
20240111,095400,41925080,6360,6360,6360,6360,8
|
|
20240111,095300,41874200,6360,6360,6360,6320,25
|
|
20240111,095200,41716080,6360,6360,6360,6300,854
|
|
20240111,095100,36322710,6380,6370,6380,6370,12
|
|
20240111,095000,36246260,6380,6380,6380,6380,14
|
|
20240111,094900,36156940,6400,6400,6400,6400,0
|
|
20240111,094800,36156940,6400,6360,6400,6360,11
|
|
20240111,094700,36086940,6400,6390,6400,6390,5
|
|
20240111,094600,36054970,6400,6400,6400,6400,2
|
|
20240111,094500,36042170,6400,6360,6410,6360,1400
|
|
20240111,094400,27096240,6380,6380,6380,6380,0
|
|
20240111,094300,27096240,6380,6380,6380,6380,9
|
|
20240111,094200,27038820,6330,6350,6350,6330,705
|
|
20240111,094100,22575500,6370,6350,6380,6350,904
|
|
20240111,094000,16820060,6370,6370,6370,6370,0
|
|
20240111,093900,16820060,6370,6320,6370,6320,290
|
|
20240111,093800,14976970,6320,6320,6320,6320,0
|
|
20240111,093700,14976970,6320,6300,6320,6300,145
|
|
20240111,093600,14063370,6300,6300,6300,6300,0
|
|
20240111,093500,14063370,6300,6300,6300,6300,0
|
|
20240111,093400,14063370,6300,6300,6300,6300,0
|
|
20240111,093300,14063370,6300,6300,6300,6300,0
|
|
20240111,093200,14063370,6300,6300,6300,6300,0
|
|
20240111,093100,14063370,6300,6300,6300,6300,37
|
|
20240111,093000,13830270,6300,6300,6300,6300,0
|
|
20240111,092900,13830270,6300,6300,6300,6300,0
|
|
20240111,092800,13830270,6300,6300,6300,6300,200
|
|
20240111,092700,12570270,6300,6300,6300,6300,0
|
|
20240111,092600,12570270,6300,6300,6300,6300,52
|
|
20240111,092500,12242670,6320,6320,6320,6320,34
|
|
20240111,092400,12027790,6310,6320,6320,6310,125
|
|
20240111,092300,11238740,6330,6330,6330,6330,0
|
|
20240111,092200,11238740,6330,6330,6330,6330,0
|
|
20240111,092100,11238740,6330,6330,6330,6330,0
|
|
20240111,092000,11238740,6330,6330,6330,6330,0
|
|
20240111,091900,11238740,6330,6330,6330,6330,0
|
|
20240111,091800,11238740,6330,6330,6330,6330,4
|
|
20240111,091700,11213420,6340,6340,6340,6340,2
|
|
20240111,091600,11200740,6340,6340,6340,6340,59
|
|
20240111,091500,10826680,6340,6340,6340,6340,1
|
|
20240111,091400,10820340,6370,6340,6370,6340,307
|
|
20240111,091300,8871400,6340,6340,6340,6340,0
|
|
20240111,091200,8871400,6340,6340,6340,6340,2
|
|
20240111,091100,8858720,6340,6340,6340,6340,0
|
|
20240111,091000,8858720,6340,6340,6340,6340,0
|
|
20240111,090900,8858720,6340,6340,6340,6340,50
|
|
20240111,090800,8541720,6340,6340,6340,6340,0
|
|
20240111,090700,8541720,6340,6340,6340,6340,0
|
|
20240111,090600,8541720,6340,6320,6340,6300,103
|
|
20240111,090500,7889360,6340,6300,6340,6290,22
|
|
20240111,090400,7750800,6310,6320,6320,6310,118
|
|
20240111,090300,7005230,6360,6360,6360,6360,0
|
|
20240111,090200,7005230,6360,6320,6360,6320,515
|
|
20240111,090100,3748750,6350,6330,6350,6330,230
|
|
20240111,090000,2292350,6350,6350,6350,6350,361
|