633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,193000,2400952800,6740,6740,6740,6740,6612
|
|
20240103,192900,2400952800,6740,6740,6740,6740,0
|
|
20240103,192800,2400952800,6740,6740,6740,6740,0
|
|
20240103,192700,2400952800,6740,6740,6740,6740,0
|
|
20240103,192600,2400952800,6740,6740,6740,6740,0
|
|
20240103,192500,2400952800,6740,6740,6740,6740,0
|
|
20240103,192400,2400952800,6740,6740,6740,6740,0
|
|
20240103,192300,2400952800,6740,6740,6740,6740,0
|
|
20240103,192200,2400952800,6740,6740,6740,6740,0
|
|
20240103,192100,2400952800,6740,6740,6740,6740,0
|
|
20240103,192000,2400952800,6740,6740,6740,6740,0
|
|
20240103,191900,2400952800,6740,6740,6740,6740,0
|
|
20240103,191800,2400952800,6740,6740,6740,6740,0
|
|
20240103,191700,2400952800,6740,6740,6740,6740,0
|
|
20240103,191600,2400952800,6740,6740,6740,6740,0
|
|
20240103,191500,2400952800,6740,6740,6740,6740,0
|
|
20240103,191400,2400952800,6740,6740,6740,6740,0
|
|
20240103,191300,2400952800,6740,6740,6740,6740,0
|
|
20240103,191200,2400952800,6740,6740,6740,6740,0
|
|
20240103,191100,2400952800,6740,6740,6740,6740,0
|
|
20240103,191000,2400952800,6740,6740,6740,6740,0
|
|
20240103,190900,2400952800,6740,6740,6740,6740,0
|
|
20240103,190800,2400952800,6740,6740,6740,6740,0
|
|
20240103,190700,2400952800,6740,6740,6740,6740,0
|
|
20240103,190600,2400952800,6740,6740,6740,6740,0
|
|
20240103,190500,2400952800,6740,6740,6740,6740,0
|
|
20240103,190400,2400952800,6740,6740,6740,6740,0
|
|
20240103,190300,2400952800,6740,6740,6740,6740,0
|
|
20240103,190200,2400952800,6740,6740,6740,6740,0
|
|
20240103,190100,2400952800,6740,6740,6740,6740,0
|
|
20240103,190000,2400952800,6740,6740,6740,6740,6612
|
|
20240103,185900,2400952800,6740,6740,6740,6740,0
|
|
20240103,185800,2400952800,6740,6740,6740,6740,0
|
|
20240103,185700,2400952800,6740,6740,6740,6740,0
|
|
20240103,185600,2400952800,6740,6740,6740,6740,0
|
|
20240103,185500,2400952800,6740,6740,6740,6740,0
|
|
20240103,185400,2400952800,6740,6740,6740,6740,0
|
|
20240103,185300,2400952800,6740,6740,6740,6740,0
|
|
20240103,185200,2400952800,6740,6740,6740,6740,0
|
|
20240103,185100,2400952800,6740,6740,6740,6740,0
|
|
20240103,185000,2400952800,6740,6740,6740,6740,0
|
|
20240103,184900,2400952800,6740,6740,6740,6740,0
|
|
20240103,184800,2400952800,6740,6740,6740,6740,0
|
|
20240103,184700,2400952800,6740,6740,6740,6740,0
|
|
20240103,184600,2400952800,6740,6740,6740,6740,0
|
|
20240103,184500,2400952800,6740,6740,6740,6740,0
|
|
20240103,184400,2400952800,6740,6740,6740,6740,0
|
|
20240103,184300,2400952800,6740,6740,6740,6740,0
|
|
20240103,184200,2400952800,6740,6740,6740,6740,0
|
|
20240103,184100,2400952800,6740,6740,6740,6740,0
|
|
20240103,184000,2400952800,6740,6740,6740,6740,0
|
|
20240103,183900,2400952800,6740,6740,6740,6740,0
|
|
20240103,183800,2400952800,6740,6740,6740,6740,0
|
|
20240103,183700,2400952800,6740,6740,6740,6740,0
|
|
20240103,183600,2400952800,6740,6740,6740,6740,0
|
|
20240103,183500,2400952800,6740,6740,6740,6740,0
|
|
20240103,183400,2400952800,6740,6740,6740,6740,0
|
|
20240103,183300,2400952800,6740,6740,6740,6740,0
|
|
20240103,183200,2400952800,6740,6740,6740,6740,0
|
|
20240103,183100,2400952800,6740,6740,6740,6740,0
|
|
20240103,183000,2400952800,6740,6740,6740,6740,6612
|
|
20240103,182900,2400952800,6740,6740,6740,6740,0
|
|
20240103,182800,2400952800,6740,6740,6740,6740,0
|
|
20240103,182700,2400952800,6740,6740,6740,6740,0
|
|
20240103,182600,2400952800,6740,6740,6740,6740,0
|
|
20240103,182500,2400952800,6740,6740,6740,6740,0
|
|
20240103,182400,2400952800,6740,6740,6740,6740,0
|
|
20240103,182300,2400952800,6740,6740,6740,6740,0
|
|
20240103,182200,2400952800,6740,6740,6740,6740,0
|
|
20240103,182100,2400952800,6740,6740,6740,6740,0
|
|
20240103,182000,2400952800,6740,6740,6740,6740,0
|
|
20240103,181900,2400952800,6740,6740,6740,6740,0
|
|
20240103,181800,2400952800,6740,6740,6740,6740,0
|
|
20240103,181700,2400952800,6740,6740,6740,6740,0
|
|
20240103,181600,2400952800,6740,6740,6740,6740,0
|
|
20240103,181500,2400952800,6740,6740,6740,6740,0
|
|
20240103,181400,2400952800,6740,6740,6740,6740,0
|
|
20240103,181300,2400952800,6740,6740,6740,6740,0
|
|
20240103,181200,2400952800,6740,6740,6740,6740,0
|
|
20240103,181100,2400952800,6740,6740,6740,6740,0
|
|
20240103,181000,2400952800,6740,6740,6740,6740,0
|
|
20240103,180900,2400952800,6740,6740,6740,6740,0
|
|
20240103,180800,2400952800,6740,6740,6740,6740,0
|
|
20240103,180700,2400952800,6740,6740,6740,6740,0
|
|
20240103,180600,2400952800,6740,6740,6740,6740,0
|
|
20240103,180500,2400952800,6740,6740,6740,6740,0
|
|
20240103,180400,2400952800,6740,6740,6740,6740,0
|
|
20240103,180300,2400952800,6740,6740,6740,6740,0
|
|
20240103,180200,2400952800,6740,6740,6740,6740,0
|
|
20240103,180100,2400952800,6740,6740,6740,6740,0
|
|
20240103,180000,2400952800,6740,6740,6740,6740,6612
|
|
20240103,175900,2400952800,6740,6740,6740,6740,0
|
|
20240103,175800,2400952800,6740,6740,6740,6740,0
|
|
20240103,175700,2400952800,6740,6740,6740,6740,0
|
|
20240103,175600,2400952800,6740,6740,6740,6740,0
|
|
20240103,175500,2400952800,6740,6740,6740,6740,0
|
|
20240103,175400,2400952800,6740,6740,6740,6740,0
|
|
20240103,175300,2400952800,6740,6740,6740,6740,0
|
|
20240103,175200,2400952800,6740,6740,6740,6740,0
|
|
20240103,175100,2400952800,6740,6740,6740,6740,0
|
|
20240103,175000,2400952800,6740,6740,6740,6740,0
|
|
20240103,174900,2400952800,6740,6740,6740,6740,0
|
|
20240103,174800,2400952800,6740,6740,6740,6740,0
|
|
20240103,174700,2400952800,6740,6740,6740,6740,0
|
|
20240103,174600,2400952800,6740,6740,6740,6740,0
|
|
20240103,174500,2400952800,6740,6740,6740,6740,0
|
|
20240103,174400,2400952800,6740,6740,6740,6740,0
|
|
20240103,174300,2400952800,6740,6740,6740,6740,0
|
|
20240103,174200,2400952800,6740,6740,6740,6740,0
|
|
20240103,174100,2400952800,6740,6740,6740,6740,0
|
|
20240103,174000,2400952800,6740,6740,6740,6740,0
|
|
20240103,173900,2400952800,6740,6740,6740,6740,0
|
|
20240103,173800,2400952800,6740,6740,6740,6740,0
|
|
20240103,173700,2400952800,6740,6740,6740,6740,0
|
|
20240103,173600,2400952800,6740,6740,6740,6740,0
|
|
20240103,173500,2400952800,6740,6740,6740,6740,0
|
|
20240103,173400,2400952800,6740,6740,6740,6740,0
|
|
20240103,173300,2400952800,6740,6740,6740,6740,0
|
|
20240103,173200,2400952800,6740,6740,6740,6740,0
|
|
20240103,173100,2400952800,6740,6740,6740,6740,0
|
|
20240103,173000,2400952800,6740,6740,6740,6740,6612
|
|
20240103,172900,2400952800,6740,6740,6740,6740,0
|
|
20240103,172800,2400952800,6740,6740,6740,6740,0
|
|
20240103,172700,2400952800,6740,6740,6740,6740,0
|
|
20240103,172600,2400952800,6740,6740,6740,6740,0
|
|
20240103,172500,2400952800,6740,6740,6740,6740,0
|
|
20240103,172400,2400952800,6740,6740,6740,6740,0
|
|
20240103,172300,2400952800,6740,6740,6740,6740,0
|
|
20240103,172200,2400952800,6740,6740,6740,6740,0
|
|
20240103,172100,2400952800,6740,6740,6740,6740,0
|
|
20240103,172000,2400952800,6740,6740,6740,6740,0
|
|
20240103,171900,2400952800,6740,6740,6740,6740,0
|
|
20240103,171800,2400952800,6740,6740,6740,6740,0
|
|
20240103,171700,2400952800,6740,6740,6740,6740,0
|
|
20240103,171600,2400952800,6740,6740,6740,6740,0
|
|
20240103,171500,2400952800,6740,6740,6740,6740,0
|
|
20240103,171400,2400952800,6740,6740,6740,6740,0
|
|
20240103,171300,2400952800,6740,6740,6740,6740,0
|
|
20240103,171200,2400952800,6740,6740,6740,6740,0
|
|
20240103,171100,2400952800,6740,6740,6740,6740,0
|
|
20240103,171000,2400952800,6740,6740,6740,6740,0
|
|
20240103,170900,2400952800,6740,6740,6740,6740,0
|
|
20240103,170800,2400952800,6740,6740,6740,6740,0
|
|
20240103,170700,2400952800,6740,6740,6740,6740,0
|
|
20240103,170600,2400952800,6740,6740,6740,6740,0
|
|
20240103,170500,2400952800,6740,6740,6740,6740,0
|
|
20240103,170400,2400952800,6740,6740,6740,6740,0
|
|
20240103,170300,2400952800,6740,6740,6740,6740,0
|
|
20240103,170200,2400952800,6740,6740,6740,6740,0
|
|
20240103,170100,2400952800,6740,6740,6740,6740,0
|
|
20240103,170000,2400952800,6740,6740,6740,6740,6612
|
|
20240103,165900,2400952800,6740,6740,6740,6740,0
|
|
20240103,165800,2400952800,6740,6740,6740,6740,0
|
|
20240103,165700,2400952800,6740,6740,6740,6740,0
|
|
20240103,165600,2400952800,6740,6740,6740,6740,0
|
|
20240103,165500,2400952800,6740,6740,6740,6740,0
|
|
20240103,165400,2400952800,6740,6740,6740,6740,0
|
|
20240103,165300,2400952800,6740,6740,6740,6740,0
|
|
20240103,165200,2400952800,6740,6740,6740,6740,0
|
|
20240103,165100,2400952800,6740,6740,6740,6740,0
|
|
20240103,165000,2400952800,6740,6740,6740,6740,0
|
|
20240103,164900,2400952800,6740,6740,6740,6740,0
|
|
20240103,164800,2400952800,6740,6740,6740,6740,0
|
|
20240103,164700,2400952800,6740,6740,6740,6740,0
|
|
20240103,164600,2400952800,6740,6740,6740,6740,0
|
|
20240103,164500,2400952800,6740,6740,6740,6740,0
|
|
20240103,164400,2400952800,6740,6740,6740,6740,0
|
|
20240103,164300,2400952800,6740,6740,6740,6740,0
|
|
20240103,164200,2400952800,6740,6740,6740,6740,0
|
|
20240103,164100,2400952800,6740,6740,6740,6740,0
|
|
20240103,164000,2400952800,6740,6740,6740,6740,0
|
|
20240103,163900,2400952800,6740,6740,6740,6740,0
|
|
20240103,163800,2400952800,6740,6740,6740,6740,0
|
|
20240103,163700,2400952800,6740,6740,6740,6740,0
|
|
20240103,163600,2400952800,6740,6740,6740,6740,0
|
|
20240103,163500,2400952800,6740,6740,6740,6740,0
|
|
20240103,163400,2400952800,6740,6740,6740,6740,0
|
|
20240103,163300,2400952800,6740,6740,6740,6740,0
|
|
20240103,163200,2400952800,6740,6740,6740,6740,0
|
|
20240103,163100,2400952800,6740,6740,6740,6740,0
|
|
20240103,163000,2400952800,6740,6740,6740,6740,6612
|
|
20240103,162900,2400952800,6740,6740,6740,6740,0
|
|
20240103,162800,2400952800,6740,6740,6740,6740,0
|
|
20240103,162700,2400952800,6740,6740,6740,6740,0
|
|
20240103,162600,2400952800,6740,6740,6740,6740,0
|
|
20240103,162500,2400952800,6740,6740,6740,6740,0
|
|
20240103,162400,2400952800,6740,6740,6740,6740,0
|
|
20240103,162300,2400952800,6740,6740,6740,6740,0
|
|
20240103,162200,2400952800,6740,6740,6740,6740,0
|
|
20240103,162100,2400952800,6740,6740,6740,6740,0
|
|
20240103,162000,2400952800,6740,6740,6740,6740,0
|
|
20240103,161900,2400952800,6740,6740,6740,6740,0
|
|
20240103,161800,2400952800,6740,6740,6740,6740,0
|
|
20240103,161700,2400952800,6740,6740,6740,6740,0
|
|
20240103,161600,2400952800,6740,6740,6740,6740,0
|
|
20240103,161500,2400952800,6740,6740,6740,6740,0
|
|
20240103,161400,2400952800,6740,6740,6740,6740,0
|
|
20240103,161300,2400952800,6740,6740,6740,6740,0
|
|
20240103,161200,2400952800,6740,6740,6740,6740,0
|
|
20240103,161100,2400952800,6740,6740,6740,6740,0
|
|
20240103,161000,2400952800,6740,6740,6740,6740,0
|
|
20240103,160900,2400952800,6740,6740,6740,6740,0
|
|
20240103,160800,2400952800,6740,6740,6740,6740,0
|
|
20240103,160700,2400952800,6740,6740,6740,6740,0
|
|
20240103,160600,2400952800,6740,6740,6740,6740,0
|
|
20240103,160500,2400952800,6740,6740,6740,6740,0
|
|
20240103,160400,2400952800,6740,6740,6740,6740,0
|
|
20240103,160300,2400952800,6740,6740,6740,6740,0
|
|
20240103,160200,2400952800,6740,6740,6740,6740,0
|
|
20240103,160100,2400952800,6740,6740,6740,6740,0
|
|
20240103,160000,2400952800,6740,6740,6740,6740,6612
|
|
20240103,155900,2400952800,6740,6740,6740,6740,0
|
|
20240103,155800,2400952800,6740,6740,6740,6740,0
|
|
20240103,155700,2400952800,6740,6740,6740,6740,0
|
|
20240103,155600,2400952800,6740,6740,6740,6740,0
|
|
20240103,155500,2400952800,6740,6740,6740,6740,0
|
|
20240103,155400,2400952800,6740,6740,6740,6740,0
|
|
20240103,155300,2400952800,6740,6740,6740,6740,0
|
|
20240103,155200,2400952800,6740,6740,6740,6740,0
|
|
20240103,155100,2400952800,6740,6740,6740,6740,0
|
|
20240103,155000,2400952800,6740,6740,6740,6740,0
|
|
20240103,154900,2400952800,6740,6740,6740,6740,0
|
|
20240103,154800,2400952800,6740,6740,6740,6740,0
|
|
20240103,154700,2400952800,6740,6740,6740,6740,0
|
|
20240103,154600,2400952800,6740,6740,6740,6740,0
|
|
20240103,154500,2400952800,6740,6740,6740,6740,0
|
|
20240103,154400,2400952800,6740,6740,6740,6740,0
|
|
20240103,154300,2400952800,6740,6740,6740,6740,0
|
|
20240103,154200,2400952800,6740,6740,6740,6740,0
|
|
20240103,154100,2400952800,6740,6740,6740,6740,0
|
|
20240103,154000,2400952800,6740,6740,6740,6740,0
|
|
20240103,153900,2400952800,6740,6740,6740,6740,0
|
|
20240103,153800,2400952800,6740,6740,6740,6740,0
|
|
20240103,153700,2400952800,6740,6740,6740,6740,0
|
|
20240103,153600,2400952800,6740,6740,6740,6740,0
|
|
20240103,153500,2400952800,6740,6740,6740,6740,0
|
|
20240103,153400,2400952800,6740,6740,6740,6740,0
|
|
20240103,153300,2400952800,6740,6740,6740,6740,0
|
|
20240103,153200,2400952800,6740,6740,6740,6740,0
|
|
20240103,153100,2400952800,6740,6740,6740,6740,0
|
|
20240103,153000,2400952800,6740,6740,6740,6740,13224
|
|
20240103,152900,2356387920,6740,6740,6740,6740,0
|
|
20240103,152800,2356387920,6740,6740,6740,6740,0
|
|
20240103,152700,2356387920,6740,6740,6740,6740,0
|
|
20240103,152600,2356387920,6740,6740,6740,6740,0
|
|
20240103,152500,2356387920,6740,6740,6740,6740,0
|
|
20240103,152400,2356387920,6740,6740,6740,6740,0
|
|
20240103,152300,2356387920,6740,6740,6740,6740,0
|
|
20240103,152200,2356387920,6740,6740,6740,6740,0
|
|
20240103,152100,2356387920,6740,6740,6740,6740,0
|
|
20240103,152000,2356387920,6740,6740,6740,6740,0
|
|
20240103,151900,2356387920,6740,6740,6740,6720,3207
|
|
20240103,151800,2334805840,6740,6740,6740,6730,678
|
|
20240103,151700,2330236180,6740,6740,6750,6730,1475
|
|
20240103,151600,2320294550,6740,6740,6740,6720,306
|
|
20240103,151500,2318232210,6740,6740,6740,6720,1506
|
|
20240103,151400,2308085330,6740,6720,6740,6720,4939
|
|
20240103,151300,2274852530,6710,6710,6710,6700,568
|
|
20240103,151200,2271041260,6700,6700,6710,6700,1493
|
|
20240103,151100,2261036810,6700,6710,6710,6700,3437
|
|
20240103,151000,2237974870,6710,6710,6710,6710,1203
|
|
20240103,150900,2229902740,6720,6710,6720,6710,203
|
|
20240103,150800,2228540580,6710,6720,6720,6710,834
|
|
20240103,150700,2222936300,6720,6720,6720,6720,833
|
|
20240103,150600,2217338540,6710,6700,6710,6700,312
|
|
20240103,150500,2215248130,6700,6710,6710,6700,1803
|
|
20240103,150400,2203157860,6710,6730,6730,6710,33
|
|
20240103,150300,2202935810,6730,6730,6730,6730,110
|
|
20240103,150200,2202195510,6720,6730,6730,6720,349
|
|
20240103,150100,2199849130,6730,6730,6730,6730,610
|
|
20240103,150000,2195743830,6730,6730,6730,6730,144
|
|
20240103,145900,2194774710,6730,6740,6740,6730,150
|
|
20240103,145800,2193764300,6740,6740,6740,6740,459
|
|
20240103,145700,2190670640,6750,6740,6750,6730,350
|
|
20240103,145600,2188314550,6750,6730,6750,6730,2387
|
|
20240103,145500,2172226160,6730,6730,6730,6730,4172
|
|
20240103,145400,2144148600,6730,6740,6740,6730,5
|
|
20240103,145300,2144114930,6730,6730,6730,6730,121
|
|
20240103,145200,2143300600,6730,6730,6730,6730,541
|
|
20240103,145100,2139659670,6730,6730,6740,6730,1387
|
|
20240103,145000,2130325140,6720,6720,6730,6720,819
|
|
20240103,144900,2124814410,6730,6730,6730,6730,80
|
|
20240103,144800,2124276010,6740,6740,6740,6730,321
|
|
20240103,144700,2122113070,6740,6720,6740,6720,2464
|
|
20240103,144600,2105540420,6720,6730,6730,6720,890
|
|
20240103,144500,2099559520,6730,6730,6730,6720,79
|
|
20240103,144400,2099028350,6730,6730,6730,6730,124
|
|
20240103,144300,2098193830,6730,6730,6730,6730,120
|
|
20240103,144200,2097386230,6730,6730,6740,6730,2197
|
|
20240103,144100,2082589920,6730,6730,6730,6730,377
|
|
20240103,144000,2080052710,6730,6700,6730,6700,1700
|
|
20240103,143900,2068659710,6700,6730,6730,6700,3906
|
|
20240103,143800,2042457600,6720,6720,6720,6720,132
|
|
20240103,143700,2041570560,6720,6720,6730,6720,1079
|
|
20240103,143600,2034319190,6720,6720,6720,6720,46
|
|
20240103,143500,2034010070,6720,6740,6740,6720,2427
|
|
20240103,143400,2017697700,6740,6740,6750,6730,87
|
|
20240103,143300,2017111300,6750,6750,6750,6750,2656
|
|
20240103,143200,1999183300,6760,6720,6760,6720,5887
|
|
20240103,143100,1959480110,6720,6720,6730,6720,195
|
|
20240103,143000,1958169700,6720,6710,6720,6710,56
|
|
20240103,142900,1957793730,6710,6710,6710,6710,303
|
|
20240103,142800,1955760600,6700,6720,6720,6700,2033
|
|
20240103,142700,1942117740,6720,6730,6730,6720,1268
|
|
20240103,142600,1933593370,6730,6730,6730,6720,322
|
|
20240103,142500,1931426810,6730,6740,6740,6730,1122
|
|
20240103,142400,1923874850,6740,6740,6740,6740,458
|
|
20240103,142300,1920787930,6740,6730,6740,6730,370
|
|
20240103,142200,1918297800,6730,6740,6740,6730,701
|
|
20240103,142100,1913575580,6740,6730,6740,6730,1322
|
|
20240103,142000,1904670170,6730,6730,6730,6730,81
|
|
20240103,141900,1904125040,6730,6740,6740,6730,856
|
|
20240103,141800,1898363330,6740,6720,6740,6720,188
|
|
20240103,141700,1897099790,6740,6740,6740,6720,122
|
|
20240103,141600,1896279530,6720,6740,6740,6720,833
|
|
20240103,141500,1890680910,6740,6720,6740,6720,320
|
|
20240103,141400,1888530210,6720,6730,6740,6720,60
|
|
20240103,141300,1888126320,6740,6740,6740,6720,134
|
|
20240103,141200,1887224170,6740,6740,6740,6740,2898
|
|
20240103,141100,1867691650,6740,6720,6740,6710,1241
|
|
20240103,141000,1859336570,6720,6730,6730,6700,587
|
|
20240103,140900,1855393880,6740,6740,6760,6740,4295
|
|
20240103,140800,1826397200,6750,6740,6760,6740,5514
|
|
20240103,140700,1789190500,6740,6720,6740,6720,5500
|
|
20240103,140600,1752181550,6710,6710,6710,6710,1877
|
|
20240103,140500,1739586880,6700,6710,6710,6700,663
|
|
20240103,140400,1735138240,6700,6710,6710,6700,51
|
|
20240103,140300,1734796530,6720,6710,6720,6710,450
|
|
20240103,140200,1731773990,6720,6710,6720,6710,503
|
|
20240103,140100,1728398830,6710,6710,6720,6710,214
|
|
20240103,140000,1726962390,6720,6720,6720,6720,2
|
|
20240103,135900,1726948950,6710,6710,6710,6710,4117
|
|
20240103,135800,1699323880,6700,6690,6700,6690,2518
|
|
20240103,135700,1682453580,6700,6700,6700,6700,116
|
|
20240103,135600,1681676380,6690,6700,6700,6690,432
|
|
20240103,135500,1678786000,6700,6690,6700,6690,833
|
|
20240103,135400,1673206270,6700,6700,6700,6700,100
|
|
20240103,135300,1672536270,6700,6690,6700,6690,909
|
|
20240103,135200,1666455050,6690,6700,6700,6690,56
|
|
20240103,135100,1666080300,6700,6700,6700,6700,0
|
|
20240103,135000,1666080300,6700,6700,6710,6700,486
|
|
20240103,134900,1662824060,6690,6700,6700,6690,1558
|
|
20240103,134800,1652387290,6700,6690,6700,6690,120
|
|
20240103,134700,1651584290,6690,6690,6690,6690,242
|
|
20240103,134600,1649965310,6700,6700,6700,6700,10
|
|
20240103,134500,1649898310,6700,6700,6710,6700,402
|
|
20240103,134400,1647204900,6710,6710,6710,6710,0
|
|
20240103,134300,1647204900,6710,6700,6710,6700,1049
|
|
20240103,134200,1640176570,6680,6700,6700,6680,4091
|
|
20240103,134100,1612807760,6700,6680,6700,6680,145
|
|
20240103,134000,1611836720,6670,6700,6700,6670,1600
|
|
20240103,133900,1601147780,6680,6710,6710,6680,507
|
|
20240103,133800,1597760960,6710,6700,6710,6680,501
|
|
20240103,133700,1594412800,6680,6700,6700,6680,51
|
|
20240103,133600,1594072100,6680,6700,6700,6680,1464
|
|
20240103,133500,1584292540,6680,6700,6700,6680,2521
|
|
20240103,133400,1567426120,6700,6710,6710,6700,1044
|
|
20240103,133300,1560431110,6700,6700,6700,6700,31
|
|
20240103,133200,1560223410,6710,6710,6710,6710,84
|
|
20240103,133100,1559659770,6700,6720,6720,6700,587
|
|
20240103,133000,1555718940,6710,6710,6720,6710,935
|
|
20240103,132900,1549443540,6710,6710,6710,6710,121
|
|
20240103,132800,1548631630,6710,6710,6710,6700,137
|
|
20240103,132700,1547712370,6710,6700,6710,6700,53
|
|
20240103,132600,1547357250,6700,6700,6700,6700,368
|
|
20240103,132500,1544891650,6710,6710,6710,6700,1192
|
|
20240103,132400,1536894970,6690,6700,6710,6690,1295
|
|
20240103,132300,1528208640,6710,6710,6710,6710,295
|
|
20240103,132200,1526229190,6710,6710,6710,6710,701
|
|
20240103,132100,1521525480,6700,6700,6700,6700,129
|
|
20240103,132000,1520661180,6700,6690,6710,6690,1185
|
|
20240103,131900,1512717910,6690,6700,6700,6690,4223
|
|
20240103,131800,1484424010,6700,6680,6700,6680,22
|
|
20240103,131700,1484277010,6690,6690,6690,6690,2481
|
|
20240103,131600,1467679120,6670,6680,6690,6670,1636
|
|
20240103,131500,1456751890,6690,6690,6690,6690,887
|
|
20240103,131400,1450817860,6700,6690,6700,6680,238
|
|
20240103,131300,1449225940,6700,6700,6700,6700,200
|
|
20240103,131200,1447885940,6700,6670,6700,6670,5411
|
|
20240103,131100,1411678300,6670,6670,6670,6670,547
|
|
20240103,131000,1408029810,6680,6680,6680,6680,21
|
|
20240103,130900,1407889530,6670,6680,6680,6670,689
|
|
20240103,130800,1403289900,6680,6680,6680,6680,450
|
|
20240103,130700,1400283900,6680,6680,6680,6680,779
|
|
20240103,130600,1395080180,6680,6680,6680,6680,843
|
|
20240103,130500,1389448940,6680,6690,6690,6680,386
|
|
20240103,130400,1386869600,6690,6690,6690,6690,185
|
|
20240103,130300,1385631950,6680,6680,6690,6680,271
|
|
20240103,130200,1383820240,6680,6680,6680,6680,401
|
|
20240103,130100,1381141560,6680,6670,6680,6670,895
|
|
20240103,130000,1375164930,6670,6670,6670,6670,0
|
|
20240103,125900,1375164930,6670,6670,6670,6670,241
|
|
20240103,125800,1373557460,6670,6670,6670,6670,81
|
|
20240103,125700,1373017190,6680,6680,6680,6680,100
|
|
20240103,125600,1372349190,6670,6670,6670,6660,298
|
|
20240103,125500,1370363500,6670,6670,6670,6670,1004
|
|
20240103,125400,1363666820,6660,6660,6660,6660,328
|
|
20240103,125300,1361482340,6650,6660,6660,6650,800
|
|
20240103,125200,1356159410,6650,6640,6650,6640,173
|
|
20240103,125100,1355008980,6650,6650,6650,6650,389
|
|
20240103,125000,1352422130,6650,6650,6660,6650,3090
|
|
20240103,124900,1331873440,6650,6660,6660,6650,147
|
|
20240103,124800,1330895740,6650,6660,6660,6650,459
|
|
20240103,124700,1327841800,6660,6660,6660,6650,1878
|
|
20240103,124600,1315338430,6660,6660,6660,6660,477
|
|
20240103,124500,1312161610,6660,6660,6660,6660,130
|
|
20240103,124400,1311295810,6660,6660,6670,6660,769
|
|
20240103,124300,1306174200,6650,6650,6650,6650,1
|
|
20240103,124200,1306167550,6660,6650,6660,6650,61
|
|
20240103,124100,1305761300,6670,6670,6670,6670,150
|
|
20240103,124000,1304760800,6670,6660,6670,6660,1318
|
|
20240103,123900,1295981690,6660,6660,6660,6660,63
|
|
20240103,123800,1295562110,6660,6660,6660,6660,10
|
|
20240103,123700,1295495510,6670,6670,6670,6670,151
|
|
20240103,123600,1294488340,6670,6660,6670,6660,1387
|
|
20240103,123500,1285249760,6660,6670,6670,6660,237
|
|
20240103,123400,1283669970,6680,6680,6680,6680,0
|
|
20240103,123300,1283669970,6680,6680,6680,6680,0
|
|
20240103,123200,1283669970,6680,6670,6680,6670,13
|
|
20240103,123100,1283583230,6670,6670,6670,6670,0
|
|
20240103,123000,1283583230,6670,6660,6670,6660,69
|
|
20240103,122900,1283123130,6660,6650,6660,6650,613
|
|
20240103,122800,1279040670,6660,6670,6670,6650,704
|
|
20240103,122700,1274356530,6680,6680,6680,6680,77
|
|
20240103,122600,1273842170,6660,6660,6660,6660,408
|
|
20240103,122500,1271124890,6660,6670,6670,6660,6293
|
|
20240103,122400,1229154270,6670,6670,6670,6670,100
|
|
20240103,122300,1228487270,6680,6670,6680,6670,503
|
|
20240103,122200,1225132230,6670,6680,6680,6670,104
|
|
20240103,122100,1224438350,6680,6670,6680,6670,61
|
|
20240103,122000,1224031410,6680,6680,6680,6680,220
|
|
20240103,121900,1222561810,6680,6680,6680,6680,884
|
|
20240103,121800,1216656690,6670,6670,6670,6670,707
|
|
20240103,121700,1211941000,6680,6680,6680,6680,256
|
|
20240103,121600,1210230920,6690,6680,6690,6680,38
|
|
20240103,121500,1209976730,6680,6680,6680,6670,650
|
|
20240103,121400,1205634750,6680,6670,6680,6670,1143
|
|
20240103,121300,1198005720,6670,6670,6670,6670,10
|
|
20240103,121200,1197939020,6670,6670,6670,6670,0
|
|
20240103,121100,1197939020,6670,6660,6670,6660,12
|
|
20240103,121000,1197859090,6660,6660,6660,6660,900
|
|
20240103,120900,1191865090,6660,6660,6670,6660,538
|
|
20240103,120800,1188279630,6670,6670,6670,6670,0
|
|
20240103,120700,1188279630,6670,6670,6670,6670,100
|
|
20240103,120600,1187612630,6660,6660,6680,6650,1030
|
|
20240103,120500,1180753780,6660,6670,6670,6660,13
|
|
20240103,120400,1180667100,6660,6660,6680,6660,455
|
|
20240103,120300,1177636740,6660,6660,6660,6660,34
|
|
20240103,120200,1177410300,6660,6660,6660,6660,1959
|
|
20240103,120100,1164363360,6680,6680,6680,6680,10
|
|
20240103,120000,1164296560,6660,6660,6660,6660,700
|
|
20240103,115900,1159634560,6680,6680,6680,6680,167
|
|
20240103,115800,1158519000,6680,6680,6680,6680,0
|
|
20240103,115700,1158519000,6680,6680,6680,6680,1
|
|
20240103,115600,1158512320,6680,6680,6680,6680,13
|
|
20240103,115500,1158425480,6670,6660,6670,6660,752
|
|
20240103,115400,1153409650,6660,6660,6660,6650,1367
|
|
20240103,115300,1144305440,6660,6660,6660,6650,134
|
|
20240103,115200,1143413270,6660,6650,6660,6650,193
|
|
20240103,115100,1142128290,6650,6670,6670,6650,177
|
|
20240103,115000,1140948500,6660,6660,6660,6660,51
|
|
20240103,114900,1140608840,6660,6660,6660,6660,71
|
|
20240103,114800,1140135980,6670,6670,6670,6670,5
|
|
20240103,114700,1140102630,6670,6670,6670,6670,0
|
|
20240103,114600,1140102630,6670,6670,6670,6660,318
|
|
20240103,114500,1137984570,6650,6660,6680,6650,153
|
|
20240103,114400,1136966350,6680,6670,6680,6660,504
|
|
20240103,114300,1133606930,6670,6670,6670,6670,9
|
|
20240103,114200,1133546900,6670,6660,6670,6660,420
|
|
20240103,114100,1130748500,6670,6680,6680,6670,459
|
|
20240103,114000,1127685770,6670,6670,6670,6670,320
|
|
20240103,113900,1125551370,6670,6670,6670,6670,10
|
|
20240103,113800,1125484670,6690,6660,6690,6660,278
|
|
20240103,113700,1123630600,6670,6670,6670,6670,155
|
|
20240103,113600,1122596750,6670,6660,6670,6660,206
|
|
20240103,113500,1121224730,6670,6670,6670,6660,307
|
|
20240103,113400,1119180050,6660,6670,6670,6660,23
|
|
20240103,113300,1119026840,6660,6670,6670,6660,27
|
|
20240103,113200,1118846920,6670,6670,6670,6660,2268
|
|
20240103,113100,1103739360,6660,6660,6660,6660,821
|
|
20240103,113000,1098271500,6660,6670,6670,6660,96
|
|
20240103,112900,1097631740,6660,6670,6670,6660,413
|
|
20240103,112800,1094877170,6670,6670,6670,6670,95
|
|
20240103,112700,1094243520,6670,6680,6680,6670,502
|
|
20240103,112600,1090891160,6680,6680,6680,6680,110
|
|
20240103,112500,1090156360,6700,6700,6700,6700,404
|
|
20240103,112400,1087449560,6700,6680,6700,6670,182
|
|
20240103,112300,1086234400,6680,6710,6710,6680,259
|
|
20240103,112200,1084499210,6710,6660,6710,6660,4759
|
|
20240103,112100,1052623910,6700,6670,6700,6660,383
|
|
20240103,112000,1050072350,6670,6680,6680,6670,1306
|
|
20240103,111900,1041361130,6680,6700,6700,6680,1278
|
|
20240103,111800,1032809430,6700,6690,6700,6690,171
|
|
20240103,111700,1031665420,6690,6690,6690,6690,10
|
|
20240103,111600,1031598520,6690,6690,6690,6670,915
|
|
20240103,111500,1025477330,6690,6680,6690,6680,192
|
|
20240103,111400,1024193000,6690,6690,6690,6690,112
|
|
20240103,111300,1023443720,6690,6690,6690,6690,1
|
|
20240103,111200,1023437030,6670,6670,6670,6670,181
|
|
20240103,111100,1022229760,6680,6690,6690,6680,23
|
|
20240103,111000,1022076110,6690,6690,6690,6690,15
|
|
20240103,110900,1021975760,6690,6670,6690,6670,329
|
|
20240103,110800,1019778750,6670,6660,6670,6660,132
|
|
20240103,110700,1018898360,6670,6690,6690,6670,208
|
|
20240103,110600,1017510730,6690,6670,6700,6660,529
|
|
20240103,110500,1013974650,6700,6690,6700,6690,87
|
|
20240103,110400,1013391800,6700,6670,6700,6670,7068
|
|
20240103,110300,966138320,6680,6650,6680,6650,1233
|
|
20240103,110200,957916560,6650,6670,6670,6650,2
|
|
20240103,110100,957903240,6650,6660,6670,6650,18
|
|
20240103,110000,957783360,6660,6660,6660,6660,201
|
|
20240103,105900,956444700,6670,6670,6670,6650,334
|
|
20240103,105800,954217640,6670,6670,6670,6670,271
|
|
20240103,105700,952410070,6680,6670,6680,6670,340
|
|
20240103,105600,950142220,6670,6670,6670,6670,1205
|
|
20240103,105500,942104870,6670,6640,6670,6640,2
|
|
20240103,105400,942091560,6640,6660,6660,6640,3115
|
|
20240103,105300,921389440,6660,6660,6660,6660,26
|
|
20240103,105200,921216280,6660,6670,6670,6660,304
|
|
20240103,105100,919191610,6670,6660,6670,6660,503
|
|
20240103,105000,915841620,6660,6670,6670,6660,607
|
|
20240103,104900,911798890,6660,6660,6660,6660,100
|
|
20240103,104800,911132890,6670,6650,6670,6650,712
|
|
20240103,104700,906392950,6650,6650,6660,6650,929
|
|
20240103,104600,900213910,6650,6650,6650,6650,15
|
|
20240103,104500,900114160,6660,6660,6660,6660,11
|
|
20240103,104400,900040900,6660,6660,6660,6660,661
|
|
20240103,104300,895638640,6660,6660,6660,6660,280
|
|
20240103,104200,893773840,6660,6660,6660,6660,195
|
|
20240103,104100,892475140,6660,6660,6660,6660,50
|
|
20240103,104000,892142140,6670,6660,6670,6660,11
|
|
20240103,103900,892068830,6660,6650,6660,6650,21
|
|
20240103,103800,891929120,6680,6670,6680,6650,77
|
|
20240103,103700,891416820,6670,6670,6670,6670,3
|
|
20240103,103600,891396810,6680,6680,6680,6680,1
|
|
20240103,103500,891390130,6680,6660,6680,6660,1136
|
|
20240103,103400,883819580,6650,6650,6650,6650,1000
|
|
20240103,103300,877169580,6650,6650,6650,6650,3457
|
|
20240103,103200,854180530,6650,6640,6650,6640,12
|
|
20240103,103100,854100830,6640,6640,6640,6640,19
|
|
20240103,103000,853974670,6640,6630,6640,6630,111
|
|
20240103,102900,853238110,6630,6630,6630,6630,138
|
|
20240103,102800,852323170,6630,6630,6630,6630,102
|
|
20240103,102700,851646910,6630,6630,6630,6630,232
|
|
20240103,102600,850108750,6630,6630,6630,6630,1604
|
|
20240103,102500,839474230,6640,6640,6640,6640,141
|
|
20240103,102400,838537990,6650,6640,6650,6640,736
|
|
20240103,102300,833650890,6640,6650,6650,6640,63
|
|
20240103,102200,833232360,6650,6640,6650,6640,900
|
|
20240103,102100,827247520,6640,6650,6660,6640,323
|
|
20240103,102000,825099600,6640,6650,6650,6640,33
|
|
20240103,101900,824880160,6640,6640,6640,6640,72
|
|
20240103,101800,824402080,6650,6640,6650,6640,113
|
|
20240103,101700,823651730,6640,6640,6640,6640,24
|
|
20240103,101600,823492370,6640,6640,6640,6640,105
|
|
20240103,101500,822795170,6640,6650,6650,6640,1193
|
|
20240103,101400,814872640,6640,6630,6640,6630,36
|
|
20240103,101300,814633920,6640,6650,6660,6640,1917
|
|
20240103,101200,801902210,6640,6650,6650,6640,553
|
|
20240103,101100,798229640,6660,6660,6660,6660,1
|
|
20240103,101000,798222980,6660,6660,6660,6660,4
|
|
20240103,100900,798196340,6640,6640,6640,6640,1023
|
|
20240103,100800,791403620,6650,6660,6660,6650,11121
|
|
20240103,100700,717448960,6650,6660,6660,6650,244
|
|
20240103,100600,715825150,6660,6660,6660,6650,45
|
|
20240103,100500,715525500,6660,6660,6660,6660,598
|
|
20240103,100400,711542820,6660,6650,6660,6650,102
|
|
20240103,100300,710864500,6660,6670,6670,6660,366
|
|
20240103,100200,708426890,6660,6660,6660,6660,240
|
|
20240103,100100,706828490,6670,6660,6670,6660,528
|
|
20240103,100000,703311000,6660,6680,6680,6660,2242
|
|
20240103,095900,688362290,6690,6690,6690,6690,214
|
|
20240103,095800,686930630,6680,6680,6690,6680,267
|
|
20240103,095700,685147020,6680,6680,6680,6680,109
|
|
20240103,095600,684418900,6680,6680,6680,6680,358
|
|
20240103,095500,682027460,6690,6690,6690,6690,20
|
|
20240103,095400,681893660,6690,6680,6690,6680,90
|
|
20240103,095300,681291640,6680,6680,6680,6680,244
|
|
20240103,095200,679661720,6680,6690,6690,6680,704
|
|
20240103,095100,674958800,6690,6690,6690,6690,200
|
|
20240103,095000,673620800,6680,6680,6680,6680,100
|
|
20240103,094900,672952800,6680,6680,6680,6680,49
|
|
20240103,094800,672625480,6670,6680,6710,6670,3597
|
|
20240103,094700,648596040,6680,6680,6680,6680,102
|
|
20240103,094600,647914680,6680,6700,6700,6680,610
|
|
20240103,094500,643833110,6690,6700,6700,6690,47
|
|
20240103,094400,643518320,6700,6700,6700,6700,315
|
|
20240103,094300,641407820,6700,6710,6720,6700,2331
|
|
20240103,094200,625785250,6710,6710,6710,6710,444
|
|
20240103,094100,622806010,6720,6730,6730,6710,570
|
|
20240103,094000,618976300,6710,6730,6730,6710,1113
|
|
20240103,093900,611491460,6730,6710,6730,6710,2183
|
|
20240103,093800,596808090,6710,6730,6730,6710,87
|
|
20240103,093700,596223300,6730,6700,6730,6700,3463
|
|
20240103,093600,572953610,6710,6710,6720,6710,597
|
|
20240103,093500,568944740,6720,6700,6720,6700,207
|
|
20240103,093400,567555840,6730,6690,6730,6690,3177
|
|
20240103,093300,546205450,6690,6690,6710,6690,811
|
|
20240103,093200,540773870,6690,6690,6690,6690,70
|
|
20240103,093100,540305570,6690,6690,6690,6690,652
|
|
20240103,093000,535943690,6690,6710,6710,6690,1850
|
|
20240103,092900,523549210,6710,6730,6730,6700,5516
|
|
20240103,092800,486573500,6720,6720,6730,6700,5478
|
|
20240103,092700,449738540,6720,6720,6720,6710,4513
|
|
20240103,092600,419422980,6720,6700,6720,6700,3028
|
|
20240103,092500,399111730,6680,6670,6720,6650,5863
|
|
20240103,092400,359868470,6690,6670,6690,6660,8327
|
|
20240103,092300,304241200,6670,6660,6670,6660,950
|
|
20240103,092200,297910000,6660,6650,6670,6650,825
|
|
20240103,092100,292418170,6660,6660,6660,6660,37
|
|
20240103,092000,292171750,6650,6650,6660,6650,417
|
|
20240103,091900,289398680,6650,6660,6660,6640,6019
|
|
20240103,091800,249314620,6660,6680,6680,6660,2057
|
|
20240103,091700,235589680,6670,6660,6670,6660,535
|
|
20240103,091600,232026330,6670,6670,6670,6660,1863
|
|
20240103,091500,219604590,6650,6630,6650,6620,1915
|
|
20240103,091400,206882440,6620,6620,6620,6620,1627
|
|
20240103,091300,196111700,6620,6620,6620,6620,1540
|
|
20240103,091200,185916900,6610,6610,6610,6610,308
|
|
20240103,091100,183881020,6610,6620,6620,6610,1570
|
|
20240103,091000,173498190,6620,6620,6620,6620,1632
|
|
20240103,090900,162694350,6630,6620,6630,6610,152
|
|
20240103,090800,161688020,6630,6630,6630,6630,70
|
|
20240103,090700,161223920,6630,6600,6630,6600,3991
|
|
20240103,090600,134836520,6610,6600,6610,6590,1001
|
|
20240103,090500,128230900,6600,6580,6600,6580,1190
|
|
20240103,090400,120387850,6590,6590,6610,6580,2824
|
|
20240103,090300,101764220,6600,6590,6600,6590,1977
|
|
20240103,090200,88734790,6620,6590,6620,6580,417
|
|
20240103,090100,85987260,6590,6570,6620,6560,1678
|
|
20240103,090000,74943720,6580,6630,6630,6580,11189
|