670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,200700,2357748790,6860,6860,6860,6860,6681
|
|
20240119,200600,2357748790,6860,6860,6860,6860,0
|
|
20240119,200500,2357748790,6860,6860,6860,6860,0
|
|
20240119,200400,2357748790,6860,6860,6860,6860,0
|
|
20240119,200300,2357748790,6860,6860,6860,6860,0
|
|
20240119,200200,2357748790,6860,6860,6860,6860,0
|
|
20240119,200100,2357748790,6860,6860,6860,6860,0
|
|
20240119,200000,2357748790,6860,6860,6860,6860,0
|
|
20240119,195900,2357748790,6860,6860,6860,6860,0
|
|
20240119,195800,2357748790,6860,6860,6860,6860,0
|
|
20240119,195700,2357748790,6860,6860,6860,6860,0
|
|
20240119,195600,2357748790,6860,6860,6860,6860,0
|
|
20240119,195500,2357748790,6860,6860,6860,6860,0
|
|
20240119,195400,2357748790,6860,6860,6860,6860,0
|
|
20240119,195300,2357748790,6860,6860,6860,6860,0
|
|
20240119,195200,2357748790,6860,6860,6860,6860,0
|
|
20240119,195100,2357748790,6860,6860,6860,6860,0
|
|
20240119,195000,2357748790,6860,6860,6860,6860,0
|
|
20240119,194900,2357748790,6860,6860,6860,6860,0
|
|
20240119,194800,2357748790,6860,6860,6860,6860,0
|
|
20240119,194700,2357748790,6860,6860,6860,6860,0
|
|
20240119,194600,2357748790,6860,6860,6860,6860,0
|
|
20240119,194500,2357748790,6860,6860,6860,6860,0
|
|
20240119,194400,2357748790,6860,6860,6860,6860,0
|
|
20240119,194300,2357748790,6860,6860,6860,6860,0
|
|
20240119,194200,2357748790,6860,6860,6860,6860,0
|
|
20240119,194100,2357748790,6860,6860,6860,6860,0
|
|
20240119,194000,2357748790,6860,6860,6860,6860,0
|
|
20240119,193900,2357748790,6860,6860,6860,6860,0
|
|
20240119,193800,2357748790,6860,6860,6860,6860,0
|
|
20240119,193700,2357748790,6860,6860,6860,6860,6681
|
|
20240119,193600,2357748790,6860,6860,6860,6860,0
|
|
20240119,193500,2357748790,6860,6860,6860,6860,0
|
|
20240119,193400,2357748790,6860,6860,6860,6860,0
|
|
20240119,193300,2357748790,6860,6860,6860,6860,0
|
|
20240119,193200,2357748790,6860,6860,6860,6860,0
|
|
20240119,193100,2357748790,6860,6860,6860,6860,0
|
|
20240119,193000,2357748790,6860,6860,6860,6860,0
|
|
20240119,192900,2357748790,6860,6860,6860,6860,0
|
|
20240119,192800,2357748790,6860,6860,6860,6860,0
|
|
20240119,192700,2357748790,6860,6860,6860,6860,0
|
|
20240119,192600,2357748790,6860,6860,6860,6860,0
|
|
20240119,192500,2357748790,6860,6860,6860,6860,0
|
|
20240119,192400,2357748790,6860,6860,6860,6860,0
|
|
20240119,192300,2357748790,6860,6860,6860,6860,0
|
|
20240119,192200,2357748790,6860,6860,6860,6860,0
|
|
20240119,192100,2357748790,6860,6860,6860,6860,0
|
|
20240119,192000,2357748790,6860,6860,6860,6860,0
|
|
20240119,191900,2357748790,6860,6860,6860,6860,0
|
|
20240119,191800,2357748790,6860,6860,6860,6860,0
|
|
20240119,191700,2357748790,6860,6860,6860,6860,0
|
|
20240119,191600,2357748790,6860,6860,6860,6860,0
|
|
20240119,191500,2357748790,6860,6860,6860,6860,0
|
|
20240119,191400,2357748790,6860,6860,6860,6860,0
|
|
20240119,191300,2357748790,6860,6860,6860,6860,0
|
|
20240119,191200,2357748790,6860,6860,6860,6860,0
|
|
20240119,191100,2357748790,6860,6860,6860,6860,0
|
|
20240119,191000,2357748790,6860,6860,6860,6860,0
|
|
20240119,190900,2357748790,6860,6860,6860,6860,0
|
|
20240119,190800,2357748790,6860,6860,6860,6860,0
|
|
20240119,190700,2357748790,6860,6860,6860,6860,6681
|
|
20240119,190600,2357748790,6860,6860,6860,6860,0
|
|
20240119,190500,2357748790,6860,6860,6860,6860,0
|
|
20240119,190400,2357748790,6860,6860,6860,6860,0
|
|
20240119,190300,2357748790,6860,6860,6860,6860,0
|
|
20240119,190200,2357748790,6860,6860,6860,6860,0
|
|
20240119,190100,2357748790,6860,6860,6860,6860,0
|
|
20240119,190000,2357748790,6860,6860,6860,6860,0
|
|
20240119,185900,2357748790,6860,6860,6860,6860,0
|
|
20240119,185800,2357748790,6860,6860,6860,6860,0
|
|
20240119,185700,2357748790,6860,6860,6860,6860,0
|
|
20240119,185600,2357748790,6860,6860,6860,6860,0
|
|
20240119,185500,2357748790,6860,6860,6860,6860,0
|
|
20240119,185400,2357748790,6860,6860,6860,6860,0
|
|
20240119,185300,2357748790,6860,6860,6860,6860,0
|
|
20240119,185200,2357748790,6860,6860,6860,6860,0
|
|
20240119,185100,2357748790,6860,6860,6860,6860,0
|
|
20240119,185000,2357748790,6860,6860,6860,6860,0
|
|
20240119,184900,2357748790,6860,6860,6860,6860,0
|
|
20240119,184800,2357748790,6860,6860,6860,6860,0
|
|
20240119,184700,2357748790,6860,6860,6860,6860,0
|
|
20240119,184600,2357748790,6860,6860,6860,6860,0
|
|
20240119,184500,2357748790,6860,6860,6860,6860,0
|
|
20240119,184400,2357748790,6860,6860,6860,6860,0
|
|
20240119,184300,2357748790,6860,6860,6860,6860,0
|
|
20240119,184200,2357748790,6860,6860,6860,6860,0
|
|
20240119,184100,2357748790,6860,6860,6860,6860,0
|
|
20240119,184000,2357748790,6860,6860,6860,6860,0
|
|
20240119,183900,2357748790,6860,6860,6860,6860,0
|
|
20240119,183800,2357748790,6860,6860,6860,6860,0
|
|
20240119,183700,2357748790,6860,6860,6860,6860,6681
|
|
20240119,183600,2357748790,6860,6860,6860,6860,0
|
|
20240119,183500,2357748790,6860,6860,6860,6860,0
|
|
20240119,183400,2357748790,6860,6860,6860,6860,0
|
|
20240119,183300,2357748790,6860,6860,6860,6860,0
|
|
20240119,183200,2357748790,6860,6860,6860,6860,0
|
|
20240119,183100,2357748790,6860,6860,6860,6860,0
|
|
20240119,183000,2357748790,6860,6860,6860,6860,0
|
|
20240119,182900,2357748790,6860,6860,6860,6860,0
|
|
20240119,182800,2357748790,6860,6860,6860,6860,0
|
|
20240119,182700,2357748790,6860,6860,6860,6860,0
|
|
20240119,182600,2357748790,6860,6860,6860,6860,0
|
|
20240119,182500,2357748790,6860,6860,6860,6860,0
|
|
20240119,182400,2357748790,6860,6860,6860,6860,0
|
|
20240119,182300,2357748790,6860,6860,6860,6860,0
|
|
20240119,182200,2357748790,6860,6860,6860,6860,0
|
|
20240119,182100,2357748790,6860,6860,6860,6860,0
|
|
20240119,182000,2357748790,6860,6860,6860,6860,0
|
|
20240119,181900,2357748790,6860,6860,6860,6860,0
|
|
20240119,181800,2357748790,6860,6860,6860,6860,0
|
|
20240119,181700,2357748790,6860,6860,6860,6860,0
|
|
20240119,181600,2357748790,6860,6860,6860,6860,0
|
|
20240119,181500,2357748790,6860,6860,6860,6860,0
|
|
20240119,181400,2357748790,6860,6860,6860,6860,0
|
|
20240119,181300,2357748790,6860,6860,6860,6860,0
|
|
20240119,181200,2357748790,6860,6860,6860,6860,0
|
|
20240119,181100,2357748790,6860,6860,6860,6860,0
|
|
20240119,181000,2357748790,6860,6860,6860,6860,0
|
|
20240119,180900,2357748790,6860,6860,6860,6860,0
|
|
20240119,180800,2357748790,6860,6860,6860,6860,0
|
|
20240119,180700,2357748790,6860,6860,6860,6860,6681
|
|
20240119,180600,2357748790,6860,6860,6860,6860,0
|
|
20240119,180500,2357748790,6860,6860,6860,6860,0
|
|
20240119,180400,2357748790,6860,6860,6860,6860,0
|
|
20240119,180300,2357748790,6860,6860,6860,6860,0
|
|
20240119,180200,2357748790,6860,6860,6860,6860,0
|
|
20240119,180100,2357748790,6860,6860,6860,6860,0
|
|
20240119,180000,2357748790,6860,6860,6860,6860,0
|
|
20240119,175900,2357748790,6860,6860,6860,6860,0
|
|
20240119,175800,2357748790,6860,6860,6860,6860,0
|
|
20240119,175700,2357748790,6860,6860,6860,6860,0
|
|
20240119,175600,2357748790,6860,6860,6860,6860,0
|
|
20240119,175500,2357748790,6860,6860,6860,6860,0
|
|
20240119,175400,2357748790,6860,6860,6860,6860,0
|
|
20240119,175300,2357748790,6860,6860,6860,6860,0
|
|
20240119,175200,2357748790,6860,6860,6860,6860,0
|
|
20240119,175100,2357748790,6860,6860,6860,6860,0
|
|
20240119,175000,2357748790,6860,6860,6860,6860,0
|
|
20240119,174900,2357748790,6860,6860,6860,6860,0
|
|
20240119,174800,2357748790,6860,6860,6860,6860,0
|
|
20240119,174700,2357748790,6860,6860,6860,6860,0
|
|
20240119,174600,2357748790,6860,6860,6860,6860,0
|
|
20240119,174500,2357748790,6860,6860,6860,6860,0
|
|
20240119,174400,2357748790,6860,6860,6860,6860,0
|
|
20240119,174300,2357748790,6860,6860,6860,6860,0
|
|
20240119,174200,2357748790,6860,6860,6860,6860,0
|
|
20240119,174100,2357748790,6860,6860,6860,6860,0
|
|
20240119,174000,2357748790,6860,6860,6860,6860,0
|
|
20240119,173900,2357748790,6860,6860,6860,6860,0
|
|
20240119,173800,2357748790,6860,6860,6860,6860,0
|
|
20240119,173700,2357748790,6860,6860,6860,6860,6681
|
|
20240119,173600,2357748790,6860,6860,6860,6860,0
|
|
20240119,173500,2357748790,6860,6860,6860,6860,0
|
|
20240119,173400,2357748790,6860,6860,6860,6860,0
|
|
20240119,173300,2357748790,6860,6860,6860,6860,0
|
|
20240119,173200,2357748790,6860,6860,6860,6860,0
|
|
20240119,173100,2357748790,6860,6860,6860,6860,0
|
|
20240119,173000,2357748790,6860,6860,6860,6860,0
|
|
20240119,172900,2357748790,6860,6860,6860,6860,0
|
|
20240119,172800,2357748790,6860,6860,6860,6860,0
|
|
20240119,172700,2357748790,6860,6860,6860,6860,0
|
|
20240119,172600,2357748790,6860,6860,6860,6860,0
|
|
20240119,172500,2357748790,6860,6860,6860,6860,0
|
|
20240119,172400,2357748790,6860,6860,6860,6860,0
|
|
20240119,172300,2357748790,6860,6860,6860,6860,0
|
|
20240119,172200,2357748790,6860,6860,6860,6860,0
|
|
20240119,172100,2357748790,6860,6860,6860,6860,0
|
|
20240119,172000,2357748790,6860,6860,6860,6860,0
|
|
20240119,171900,2357748790,6860,6860,6860,6860,0
|
|
20240119,171800,2357748790,6860,6860,6860,6860,0
|
|
20240119,171700,2357748790,6860,6860,6860,6860,0
|
|
20240119,171600,2357748790,6860,6860,6860,6860,0
|
|
20240119,171500,2357748790,6860,6860,6860,6860,0
|
|
20240119,171400,2357748790,6860,6860,6860,6860,0
|
|
20240119,171300,2357748790,6860,6860,6860,6860,0
|
|
20240119,171200,2357748790,6860,6860,6860,6860,0
|
|
20240119,171100,2357748790,6860,6860,6860,6860,0
|
|
20240119,171000,2357748790,6860,6860,6860,6860,0
|
|
20240119,170900,2357748790,6860,6860,6860,6860,0
|
|
20240119,170800,2357748790,6860,6860,6860,6860,0
|
|
20240119,170700,2357748790,6860,6860,6860,6860,6681
|
|
20240119,170600,2357748790,6860,6860,6860,6860,0
|
|
20240119,170500,2357748790,6860,6860,6860,6860,0
|
|
20240119,170400,2357748790,6860,6860,6860,6860,0
|
|
20240119,170300,2357748790,6860,6860,6860,6860,0
|
|
20240119,170200,2357748790,6860,6860,6860,6860,0
|
|
20240119,170100,2357748790,6860,6860,6860,6860,0
|
|
20240119,170000,2357748790,6860,6860,6860,6860,0
|
|
20240119,165900,2357748790,6860,6860,6860,6860,0
|
|
20240119,165800,2357748790,6860,6860,6860,6860,0
|
|
20240119,165700,2357748790,6860,6860,6860,6860,0
|
|
20240119,165600,2357748790,6860,6860,6860,6860,0
|
|
20240119,165500,2357748790,6860,6860,6860,6860,0
|
|
20240119,165400,2357748790,6860,6860,6860,6860,0
|
|
20240119,165300,2357748790,6860,6860,6860,6860,0
|
|
20240119,165200,2357748790,6860,6860,6860,6860,0
|
|
20240119,165100,2357748790,6860,6860,6860,6860,0
|
|
20240119,165000,2357748790,6860,6860,6860,6860,0
|
|
20240119,164900,2357748790,6860,6860,6860,6860,0
|
|
20240119,164800,2357748790,6860,6860,6860,6860,0
|
|
20240119,164700,2357748790,6860,6860,6860,6860,0
|
|
20240119,164600,2357748790,6860,6860,6860,6860,0
|
|
20240119,164500,2357748790,6860,6860,6860,6860,0
|
|
20240119,164400,2357748790,6860,6860,6860,6860,0
|
|
20240119,164300,2357748790,6860,6860,6860,6860,0
|
|
20240119,164200,2357748790,6860,6860,6860,6860,0
|
|
20240119,164100,2357748790,6860,6860,6860,6860,0
|
|
20240119,164000,2357748790,6860,6860,6860,6860,0
|
|
20240119,163900,2357748790,6860,6860,6860,6860,0
|
|
20240119,163800,2357748790,6860,6860,6860,6860,0
|
|
20240119,163700,2357748790,6860,6860,6860,6860,6681
|
|
20240119,163600,2357748790,6860,6860,6860,6860,0
|
|
20240119,163500,2357748790,6860,6860,6860,6860,0
|
|
20240119,163400,2357748790,6860,6860,6860,6860,0
|
|
20240119,163300,2357748790,6860,6860,6860,6860,0
|
|
20240119,163200,2357748790,6860,6860,6860,6860,0
|
|
20240119,163100,2357748790,6860,6860,6860,6860,0
|
|
20240119,163000,2357748790,6860,6860,6860,6860,0
|
|
20240119,162900,2357748790,6860,6860,6860,6860,0
|
|
20240119,162800,2357748790,6860,6860,6860,6860,0
|
|
20240119,162700,2357748790,6860,6860,6860,6860,0
|
|
20240119,162600,2357748790,6860,6860,6860,6860,0
|
|
20240119,162500,2357748790,6860,6860,6860,6860,0
|
|
20240119,162400,2357748790,6860,6860,6860,6860,0
|
|
20240119,162300,2357748790,6860,6860,6860,6860,0
|
|
20240119,162200,2357748790,6860,6860,6860,6860,0
|
|
20240119,162100,2357748790,6860,6860,6860,6860,0
|
|
20240119,162000,2357748790,6860,6860,6860,6860,0
|
|
20240119,161900,2357748790,6860,6860,6860,6860,0
|
|
20240119,161800,2357748790,6860,6860,6860,6860,0
|
|
20240119,161700,2357748790,6860,6860,6860,6860,0
|
|
20240119,161600,2357748790,6860,6860,6860,6860,0
|
|
20240119,161500,2357748790,6860,6860,6860,6860,0
|
|
20240119,161400,2357748790,6860,6860,6860,6860,0
|
|
20240119,161300,2357748790,6860,6860,6860,6860,0
|
|
20240119,161200,2357748790,6860,6860,6860,6860,0
|
|
20240119,161100,2357748790,6860,6860,6860,6860,0
|
|
20240119,161000,2357748790,6860,6860,6860,6860,0
|
|
20240119,160900,2357748790,6860,6860,6860,6860,0
|
|
20240119,160800,2357748790,6860,6860,6860,6860,0
|
|
20240119,160700,2357748790,6860,6860,6860,6860,6681
|
|
20240119,160600,2357748790,6860,6860,6860,6860,0
|
|
20240119,160500,2357748790,6860,6860,6860,6860,0
|
|
20240119,160400,2357748790,6860,6860,6860,6860,0
|
|
20240119,160300,2357748790,6860,6860,6860,6860,0
|
|
20240119,160200,2357748790,6860,6860,6860,6860,0
|
|
20240119,160100,2357748790,6860,6860,6860,6860,0
|
|
20240119,160000,2357748790,6860,6860,6860,6860,0
|
|
20240119,155900,2357748790,6860,6860,6860,6860,0
|
|
20240119,155800,2357748790,6860,6860,6860,6860,0
|
|
20240119,155700,2357748790,6860,6860,6860,6860,0
|
|
20240119,155600,2357748790,6860,6860,6860,6860,0
|
|
20240119,155500,2357748790,6860,6860,6860,6860,0
|
|
20240119,155400,2357748790,6860,6860,6860,6860,0
|
|
20240119,155300,2357748790,6860,6860,6860,6860,0
|
|
20240119,155200,2357748790,6860,6860,6860,6860,0
|
|
20240119,155100,2357748790,6860,6860,6860,6860,0
|
|
20240119,155000,2357748790,6860,6860,6860,6860,0
|
|
20240119,154900,2357748790,6860,6860,6860,6860,0
|
|
20240119,154800,2357748790,6860,6860,6860,6860,0
|
|
20240119,154700,2357748790,6860,6860,6860,6860,0
|
|
20240119,154600,2357748790,6860,6860,6860,6860,0
|
|
20240119,154500,2357748790,6860,6860,6860,6860,0
|
|
20240119,154400,2357748790,6860,6860,6860,6860,0
|
|
20240119,154300,2357748790,6860,6860,6860,6860,0
|
|
20240119,154200,2357748790,6860,6860,6860,6860,0
|
|
20240119,154100,2357748790,6860,6860,6860,6860,0
|
|
20240119,154000,2357748790,6860,6860,6860,6860,0
|
|
20240119,153900,2357748790,6860,6860,6860,6860,0
|
|
20240119,153800,2357748790,6860,6860,6860,6860,0
|
|
20240119,153700,2357748790,6860,6860,6860,6860,6681
|
|
20240119,153600,2357748790,6860,6860,6860,6860,0
|
|
20240119,153500,2357748790,6860,6860,6860,6860,0
|
|
20240119,153400,2357748790,6860,6860,6860,6860,0
|
|
20240119,153300,2357748790,6860,6860,6860,6860,0
|
|
20240119,153200,2357748790,6860,6860,6860,6860,0
|
|
20240119,153100,2357748790,6860,6860,6860,6860,0
|
|
20240119,153000,2357748790,6860,6860,6860,6860,6681
|
|
20240119,152900,2311917130,6890,6890,6890,6890,0
|
|
20240119,152800,2311917130,6890,6890,6890,6890,0
|
|
20240119,152700,2311917130,6890,6890,6890,6890,0
|
|
20240119,152600,2311917130,6890,6890,6890,6890,0
|
|
20240119,152500,2311917130,6890,6890,6890,6890,0
|
|
20240119,152400,2311917130,6890,6890,6890,6890,0
|
|
20240119,152300,2311917130,6890,6890,6890,6890,0
|
|
20240119,152200,2311917130,6890,6890,6890,6890,0
|
|
20240119,152100,2311917130,6890,6890,6890,6890,0
|
|
20240119,152000,2311917130,6890,6890,6890,6890,0
|
|
20240119,151900,2311917130,6890,6860,6890,6850,9505
|
|
20240119,151800,2246551490,6890,6870,6890,6860,2371
|
|
20240119,151700,2230240860,6870,6880,6890,6870,2807
|
|
20240119,151600,2210929540,6890,6870,6890,6870,1598
|
|
20240119,151500,2199936910,6870,6860,6870,6860,599
|
|
20240119,151400,2195826770,6860,6860,6860,6860,464
|
|
20240119,151300,2192643730,6860,6860,6860,6850,1059
|
|
20240119,151200,2185379010,6860,6860,6860,6850,604
|
|
20240119,151100,2181235600,6860,6860,6860,6860,395
|
|
20240119,151000,2178525900,6860,6860,6860,6850,854
|
|
20240119,150900,2172675980,6850,6860,6860,6850,1003
|
|
20240119,150800,2165805330,6860,6860,6860,6860,0
|
|
20240119,150700,2165805330,6860,6850,6860,6850,126
|
|
20240119,150600,2164942150,6860,6850,6860,6850,301
|
|
20240119,150500,2162880290,6860,6860,6860,6860,0
|
|
20240119,150400,2162880290,6860,6850,6860,6850,2599
|
|
20240119,150300,2145076710,6860,6860,6860,6850,2116
|
|
20240119,150200,2130576950,6860,6840,6860,6840,3851
|
|
20240119,150100,2104219810,6840,6830,6840,6830,101
|
|
20240119,150000,2103529970,6830,6820,6830,6820,4204
|
|
20240119,145900,2074842550,6820,6810,6820,6810,1064
|
|
20240119,145800,2067586120,6820,6820,6820,6820,0
|
|
20240119,145700,2067586120,6820,6820,6820,6810,43
|
|
20240119,145600,2067293220,6820,6820,6820,6820,3
|
|
20240119,145500,2067272760,6820,6820,6820,6820,546
|
|
20240119,145400,2063549040,6810,6820,6820,6810,261
|
|
20240119,145300,2061771580,6820,6820,6820,6820,70
|
|
20240119,145200,2061294180,6820,6820,6820,6820,10
|
|
20240119,145100,2061225980,6820,6810,6820,6810,46
|
|
20240119,145000,2060912670,6810,6810,6810,6810,1000
|
|
20240119,144900,2054102670,6820,6820,6820,6820,824
|
|
20240119,144800,2048482990,6810,6810,6810,6810,42
|
|
20240119,144700,2048196970,6820,6820,6820,6820,5
|
|
20240119,144600,2048162870,6810,6810,6810,6810,447
|
|
20240119,144500,2045118800,6810,6810,6810,6810,41
|
|
20240119,144400,2044839590,6820,6810,6820,6810,271
|
|
20240119,144300,2042994070,6820,6810,6820,6810,305
|
|
20240119,144200,2040915660,6820,6810,6820,6810,42
|
|
20240119,144100,2040629630,6820,6820,6820,6820,58
|
|
20240119,144000,2040234070,6820,6820,6820,6820,0
|
|
20240119,143900,2040234070,6820,6810,6820,6810,51
|
|
20240119,143800,2039886660,6820,6820,6820,6820,0
|
|
20240119,143700,2039886660,6820,6820,6820,6820,1
|
|
20240119,143600,2039879840,6820,6820,6820,6820,12
|
|
20240119,143500,2039798000,6820,6820,6820,6820,1
|
|
20240119,143400,2039791180,6820,6820,6820,6820,400
|
|
20240119,143300,2037063180,6820,6820,6820,6820,441
|
|
20240119,143200,2034055560,6830,6830,6830,6830,10
|
|
20240119,143100,2033987260,6820,6820,6820,6820,40
|
|
20240119,143000,2033714460,6820,6820,6820,6820,1
|
|
20240119,142900,2033707640,6820,6820,6820,6820,4
|
|
20240119,142800,2033680360,6820,6820,6820,6820,2
|
|
20240119,142700,2033666720,6820,6810,6820,6810,43
|
|
20240119,142600,2033373870,6810,6820,6820,6800,249
|
|
20240119,142500,2031676320,6820,6810,6820,6800,58
|
|
20240119,142400,2031281340,6810,6810,6810,6810,1296
|
|
20240119,142300,2022455580,6820,6810,6820,6810,37
|
|
20240119,142200,2022203490,6820,6820,6830,6820,293
|
|
20240119,142100,2020205210,6830,6840,6840,6820,810
|
|
20240119,142000,2014666690,6840,6840,6840,6840,0
|
|
20240119,141900,2014666690,6840,6820,6840,6810,202
|
|
20240119,141800,2013290980,6850,6850,6850,6850,0
|
|
20240119,141700,2013290980,6850,6850,6850,6850,8
|
|
20240119,141600,2013236180,6820,6840,6860,6820,2872
|
|
20240119,141500,1993551730,6840,6810,6840,6800,157
|
|
20240119,141400,1992478990,6810,6810,6810,6810,100
|
|
20240119,141300,1991797990,6840,6840,6840,6840,512
|
|
20240119,141200,1988295910,6840,6840,6840,6840,1
|
|
20240119,141100,1988289070,6850,6820,6850,6820,827
|
|
20240119,141000,1982640340,6830,6810,6830,6810,101
|
|
20240119,140900,1981952000,6800,6820,6820,6800,1002
|
|
20240119,140800,1975138380,6810,6810,6810,6810,1
|
|
20240119,140700,1975131570,6800,6800,6810,6800,2227
|
|
20240119,140600,1959987940,6800,6810,6810,6800,745
|
|
20240119,140500,1954921920,6810,6800,6810,6800,23
|
|
20240119,140400,1954765500,6800,6800,6800,6800,388
|
|
20240119,140300,1952127100,6800,6800,6800,6800,100
|
|
20240119,140200,1951447100,6800,6810,6810,6800,2220
|
|
20240119,140100,1936349070,6810,6820,6820,6810,1202
|
|
20240119,140000,1928163430,6820,6820,6830,6820,5
|
|
20240119,135900,1928129320,6840,6820,6840,6810,423
|
|
20240119,135800,1925239470,6820,6830,6830,6820,211
|
|
20240119,135700,1923800420,6820,6820,6830,6820,153
|
|
20240119,135600,1922756950,6830,6830,6830,6820,22
|
|
20240119,135500,1922606710,6830,6820,6830,6820,90
|
|
20240119,135400,1921992880,6810,6820,6820,6810,362
|
|
20240119,135300,1919527540,6810,6830,6830,6810,269
|
|
20240119,135200,1917693250,6830,6830,6830,6830,1
|
|
20240119,135100,1917686420,6830,6830,6840,6830,141
|
|
20240119,135000,1916723030,6840,6840,6840,6840,100
|
|
20240119,134900,1916039030,6840,6820,6840,6820,55
|
|
20240119,134800,1915663890,6820,6830,6830,6820,1387
|
|
20240119,134700,1906200220,6820,6830,6830,6820,76
|
|
20240119,134600,1905681550,6830,6830,6830,6830,60
|
|
20240119,134500,1905271750,6830,6830,6830,6830,5
|
|
20240119,134400,1905237600,6830,6840,6840,6830,125
|
|
20240119,134300,1904382850,6840,6840,6840,6840,2
|
|
20240119,134200,1904369170,6840,6840,6840,6840,56
|
|
20240119,134100,1903986130,6820,6840,6840,6820,971
|
|
20240119,134000,1897344790,6840,6830,6840,6830,4
|
|
20240119,133900,1897317440,6820,6800,6820,6800,2849
|
|
20240119,133800,1877928090,6800,6810,6810,6800,46
|
|
20240119,133700,1877615240,6800,6800,6800,6800,1
|
|
20240119,133600,1877608440,6810,6810,6810,6810,3
|
|
20240119,133500,1877588010,6800,6800,6800,6800,41
|
|
20240119,133400,1877309210,6800,6800,6800,6790,585
|
|
20240119,133300,1873336400,6800,6810,6810,6790,3041
|
|
20240119,133200,1852678890,6810,6810,6810,6790,4069
|
|
20240119,133100,1825046990,6810,6810,6810,6810,56
|
|
20240119,133000,1824665630,6810,6820,6840,6810,673
|
|
20240119,132900,1820077970,6870,6850,6930,6820,3903
|
|
20240119,132800,1793408400,6930,6770,6940,6770,52995
|
|
20240119,132700,1427574190,6770,6770,6770,6770,10
|
|
20240119,132600,1427506490,6780,6780,6780,6780,5
|
|
20240119,132500,1427472590,6780,6780,6780,6780,0
|
|
20240119,132400,1427472590,6780,6760,6780,6760,55
|
|
20240119,132300,1427100100,6750,6760,6760,6750,47
|
|
20240119,132200,1426782790,6760,6750,6760,6750,154
|
|
20240119,132100,1425743200,6750,6750,6750,6750,46
|
|
20240119,132000,1425432700,6750,6760,6760,6750,36
|
|
20240119,131900,1425189560,6770,6770,6770,6770,7
|
|
20240119,131800,1425142170,6780,6760,6780,6760,49
|
|
20240119,131700,1424810850,6750,6770,6770,6750,1121
|
|
20240119,131600,1417234000,6770,6770,6770,6770,444
|
|
20240119,131500,1414228120,6770,6770,6770,6770,40
|
|
20240119,131400,1413957320,6770,6760,6770,6760,653
|
|
20240119,131300,1409543020,6760,6770,6770,6760,86
|
|
20240119,131200,1408961600,6770,6770,6770,6770,1306
|
|
20240119,131100,1400119980,6770,6770,6770,6770,45
|
|
20240119,131000,1399815330,6770,6770,6770,6770,500
|
|
20240119,130900,1396430330,6770,6770,6770,6770,0
|
|
20240119,130800,1396430330,6770,6770,6770,6770,41
|
|
20240119,130700,1396152760,6770,6770,6770,6770,0
|
|
20240119,130600,1396152760,6770,6770,6770,6770,0
|
|
20240119,130500,1396152760,6770,6760,6770,6760,114
|
|
20240119,130400,1395381390,6770,6770,6770,6770,2
|
|
20240119,130300,1395367850,6770,6770,6770,6770,2
|
|
20240119,130200,1395354310,6760,6760,6760,6760,791
|
|
20240119,130100,1390007150,6770,6770,6770,6770,0
|
|
20240119,130000,1390007150,6770,6770,6770,6770,12
|
|
20240119,125900,1389925910,6760,6760,6760,6760,741
|
|
20240119,125800,1384916750,6760,6760,6760,6760,20
|
|
20240119,125700,1384781550,6760,6760,6760,6760,0
|
|
20240119,125600,1384781550,6760,6770,6770,6760,128
|
|
20240119,125500,1383915400,6770,6760,6770,6760,167
|
|
20240119,125400,1382785810,6770,6770,6770,6770,0
|
|
20240119,125300,1382785810,6770,6770,6770,6770,1
|
|
20240119,125200,1382779040,6760,6760,6760,6760,1000
|
|
20240119,125100,1376019040,6760,6760,6760,6760,2
|
|
20240119,125000,1376005520,6770,6770,6770,6770,90
|
|
20240119,124900,1375396220,6770,6770,6770,6770,88
|
|
20240119,124800,1374800460,6770,6770,6770,6770,0
|
|
20240119,124700,1374800460,6770,6770,6770,6770,570
|
|
20240119,124600,1370941560,6780,6780,6780,6780,3895
|
|
20240119,124500,1344533460,6780,6780,6780,6780,300
|
|
20240119,124400,1342499460,6780,6780,6780,6780,1041
|
|
20240119,124300,1335441480,6780,6780,6780,6780,0
|
|
20240119,124200,1335441480,6780,6780,6780,6780,0
|
|
20240119,124100,1335441480,6780,6780,6780,6780,41
|
|
20240119,124000,1335163500,6780,6780,6780,6780,0
|
|
20240119,123900,1335163500,6780,6780,6780,6780,0
|
|
20240119,123800,1335163500,6780,6790,6790,6780,312
|
|
20240119,123700,1333047360,6790,6790,6790,6790,0
|
|
20240119,123600,1333047360,6790,6790,6790,6790,1410
|
|
20240119,123500,1323473460,6780,6780,6780,6780,41
|
|
20240119,123400,1323195480,6790,6790,6790,6790,9
|
|
20240119,123300,1323134370,6790,6790,6790,6790,0
|
|
20240119,123200,1323134370,6790,6790,6790,6790,293
|
|
20240119,123100,1321144900,6790,6790,6790,6790,22
|
|
20240119,123000,1320995520,6780,6780,6780,6780,2165
|
|
20240119,122900,1306316820,6780,6780,6780,6780,41
|
|
20240119,122800,1306038840,6780,6780,6780,6780,0
|
|
20240119,122700,1306038840,6780,6780,6780,6780,0
|
|
20240119,122600,1306038840,6780,6780,6780,6780,41
|
|
20240119,122500,1305760860,6790,6790,6790,6790,0
|
|
20240119,122400,1305760860,6790,6790,6790,6790,0
|
|
20240119,122300,1305760860,6790,6790,6790,6790,50
|
|
20240119,122200,1305421360,6790,6790,6790,6790,10
|
|
20240119,122100,1305353460,6790,6790,6790,6790,0
|
|
20240119,122000,1305353460,6790,6790,6790,6790,502
|
|
20240119,121900,1301944880,6790,6790,6790,6790,0
|
|
20240119,121800,1301944880,6790,6790,6790,6790,1
|
|
20240119,121700,1301938090,6790,6790,6790,6790,41
|
|
20240119,121600,1301659700,6790,6790,6790,6790,37
|
|
20240119,121500,1301408470,6790,6790,6790,6790,1
|
|
20240119,121400,1301401680,6780,6780,6780,6780,41
|
|
20240119,121300,1301123700,6790,6790,6790,6790,3
|
|
20240119,121200,1301103330,6780,6780,6780,6780,0
|
|
20240119,121100,1301103330,6780,6780,6780,6780,41
|
|
20240119,121000,1300825350,6780,6780,6780,6780,50
|
|
20240119,120900,1300486350,6780,6780,6780,6780,0
|
|
20240119,120800,1300486350,6780,6780,6780,6780,41
|
|
20240119,120700,1300208370,6790,6790,6790,6790,0
|
|
20240119,120600,1300208370,6790,6790,6790,6790,0
|
|
20240119,120500,1300208370,6790,6790,6790,6790,0
|
|
20240119,120400,1300208370,6790,6790,6790,6790,530
|
|
20240119,120300,1296609670,6790,6790,6790,6790,1270
|
|
20240119,120200,1287986370,6790,6790,6790,6790,41
|
|
20240119,120100,1287707980,6800,6800,6800,6800,57
|
|
20240119,120000,1287320380,6800,6800,6800,6800,3
|
|
20240119,115900,1287299980,6800,6790,6800,6790,451
|
|
20240119,115800,1284237590,6790,6790,6790,6790,0
|
|
20240119,115700,1284237590,6790,6790,6790,6790,0
|
|
20240119,115600,1284237590,6790,6790,6790,6790,41
|
|
20240119,115500,1283959200,6790,6790,6790,6790,1
|
|
20240119,115400,1283952410,6790,6790,6790,6790,0
|
|
20240119,115300,1283952410,6790,6800,6800,6790,43
|
|
20240119,115200,1283660420,6790,6790,6790,6790,0
|
|
20240119,115100,1283660420,6790,6790,6790,6790,0
|
|
20240119,115000,1283660420,6790,6790,6790,6790,41
|
|
20240119,114900,1283382030,6790,6790,6790,6790,0
|
|
20240119,114800,1283382030,6790,6790,6790,6790,0
|
|
20240119,114700,1283382030,6790,6790,6790,6790,41
|
|
20240119,114600,1283103640,6790,6790,6790,6790,0
|
|
20240119,114500,1283103640,6790,6790,6790,6790,0
|
|
20240119,114400,1283103640,6790,6790,6790,6790,41
|
|
20240119,114300,1282825250,6790,6790,6790,6790,0
|
|
20240119,114200,1282825250,6790,6790,6790,6790,0
|
|
20240119,114100,1282825250,6790,6790,6790,6790,41
|
|
20240119,114000,1282546860,6790,6790,6790,6790,0
|
|
20240119,113900,1282546860,6790,6790,6790,6790,500
|
|
20240119,113800,1279151860,6790,6800,6800,6790,2
|
|
20240119,113700,1279138270,6810,6800,6810,6800,3
|
|
20240119,113600,1279117860,6790,6800,6810,6790,3
|
|
20240119,113500,1279097460,6780,6790,6790,6780,112
|
|
20240119,113400,1278336990,6790,6790,6790,6790,0
|
|
20240119,113300,1278336990,6790,6790,6790,6790,1
|
|
20240119,113200,1278330200,6800,6800,6810,6800,148
|
|
20240119,113100,1277323790,6810,6810,6810,6810,11
|
|
20240119,113000,1277248880,6810,6810,6810,6810,7
|
|
20240119,112900,1277201210,6810,6810,6810,6810,295
|
|
20240119,112800,1275192260,6810,6800,6810,6800,31
|
|
20240119,112700,1274981380,6810,6810,6810,6810,23
|
|
20240119,112600,1274824750,6800,6800,6800,6800,101
|
|
20240119,112500,1274137950,6810,6820,6820,6810,101
|
|
20240119,112400,1273450130,6800,6830,6830,6800,65
|
|
20240119,112300,1273008070,6830,6800,6830,6800,709
|
|
20240119,112200,1268172980,6800,6800,6800,6800,51
|
|
20240119,112100,1267826180,6800,6770,6800,6770,49604
|
|
20240119,112000,931515540,6780,6770,6780,6770,1141
|
|
20240119,111900,923780970,6780,6770,6780,6770,291
|
|
20240119,111800,921810890,6780,6780,6780,6780,102
|
|
20240119,111700,921119330,6780,6780,6780,6780,41
|
|
20240119,111600,920841350,6780,6770,6780,6770,168
|
|
20240119,111500,919703810,6770,6770,6770,6760,60
|
|
20240119,111400,919297620,6770,6790,6790,6770,42
|
|
20240119,111300,919012460,6800,6800,6800,6760,4001
|
|
20240119,111200,891888690,6810,6810,6810,6810,0
|
|
20240119,111100,891888690,6810,6810,6810,6810,23
|
|
20240119,111000,891732060,6820,6820,6820,6820,15
|
|
20240119,110900,891629760,6840,6840,6840,6840,0
|
|
20240119,110800,891629760,6840,6840,6840,6840,0
|
|
20240119,110700,891629760,6840,6840,6840,6840,1
|
|
20240119,110600,891622920,6770,6830,6830,6770,74624
|
|
20240119,110500,385654450,6830,6820,6830,6820,2226
|
|
20240119,110400,370451220,6820,6820,6820,6820,0
|
|
20240119,110300,370451220,6820,6820,6820,6820,0
|
|
20240119,110200,370451220,6820,6820,6820,6820,41
|
|
20240119,110100,370171600,6820,6820,6820,6820,0
|
|
20240119,110000,370171600,6820,6820,6820,6820,0
|
|
20240119,105900,370171600,6820,6810,6820,6810,599
|
|
20240119,105800,366086830,6810,6810,6810,6810,50
|
|
20240119,105700,365746330,6820,6820,6820,6820,110
|
|
20240119,105600,364996130,6820,6810,6820,6810,91
|
|
20240119,105500,364375920,6820,6820,6820,6820,200
|
|
20240119,105400,363011920,6820,6820,6820,6820,0
|
|
20240119,105300,363011920,6820,6820,6820,6820,0
|
|
20240119,105200,363011920,6820,6810,6820,6810,138
|
|
20240119,105100,362070770,6810,6810,6810,6810,0
|
|
20240119,105000,362070770,6810,6820,6820,6810,13
|
|
20240119,104900,361982190,6820,6820,6820,6820,0
|
|
20240119,104800,361982190,6820,6820,6820,6820,0
|
|
20240119,104700,361982190,6820,6820,6820,6820,430
|
|
20240119,104600,359049590,6830,6830,6830,6830,220
|
|
20240119,104500,357546990,6830,6830,6830,6830,0
|
|
20240119,104400,357546990,6830,6830,6830,6830,2
|
|
20240119,104300,357533330,6820,6820,6820,6820,75
|
|
20240119,104200,357021830,6820,6820,6820,6820,2
|
|
20240119,104100,357008190,6820,6820,6820,6820,1
|
|
20240119,104000,357001370,6810,6820,6820,6810,1369
|
|
20240119,103900,347674800,6820,6820,6820,6820,2
|
|
20240119,103800,347661160,6820,6830,6830,6820,109
|
|
20240119,103700,346916770,6820,6820,6830,6820,206
|
|
20240119,103600,345511800,6820,6820,6820,6820,189
|
|
20240119,103500,344222820,6820,6820,6820,6820,265
|
|
20240119,103400,342415520,6820,6820,6820,6820,0
|
|
20240119,103300,342415520,6820,6820,6820,6820,0
|
|
20240119,103200,342415520,6820,6830,6830,6820,888
|
|
20240119,103100,336359350,6820,6820,6820,6820,1
|
|
20240119,103000,336352530,6820,6820,6820,6820,200
|
|
20240119,102900,334988530,6850,6850,6850,6850,9
|
|
20240119,102800,334926880,6830,6830,6830,6830,36
|
|
20240119,102700,334681000,6830,6850,6850,6830,167
|
|
20240119,102600,333539050,6870,6870,6870,6870,0
|
|
20240119,102500,333539050,6870,6870,6870,6870,103
|
|
20240119,102400,332831440,6880,6870,6880,6870,549
|
|
20240119,102300,329057620,6870,6870,6870,6870,4
|
|
20240119,102200,329030140,6880,6820,6880,6820,10967
|
|
20240119,102100,253901210,6820,6820,6820,6820,0
|
|
20240119,102000,253901210,6820,6820,6820,6820,0
|
|
20240119,101900,253901210,6820,6820,6820,6820,1
|
|
20240119,101800,253894390,6820,6800,6820,6800,1608
|
|
20240119,101700,242938130,6790,6800,6800,6790,540
|
|
20240119,101600,239271130,6800,6800,6800,6800,1
|
|
20240119,101500,239264330,6800,6790,6800,6780,1166
|
|
20240119,101400,231337750,6790,6790,6800,6790,1012
|
|
20240119,101300,224456690,6780,6790,6790,6780,1202
|
|
20240119,101200,216301250,6790,6800,6800,6790,60
|
|
20240119,101100,215893650,6800,6800,6800,6800,2
|
|
20240119,101000,215880050,6800,6800,6800,6800,200
|
|
20240119,100900,214520050,6800,6800,6800,6800,2
|
|
20240119,100800,214506450,6790,6790,6790,6790,533
|
|
20240119,100700,210887380,6800,6800,6800,6800,0
|
|
20240119,100600,210887380,6800,6800,6800,6800,81
|
|
20240119,100500,210336580,6800,6800,6800,6800,440
|
|
20240119,100400,207344580,6810,6800,6810,6800,4
|
|
20240119,100300,207317370,6790,6790,6790,6790,180
|
|
20240119,100200,206095170,6800,6800,6800,6800,200
|
|
20240119,100100,204735170,6810,6800,6810,6800,55
|
|
20240119,100000,204361100,6790,6790,6800,6790,22
|
|
20240119,095900,204211710,6780,6790,6790,6780,18
|
|
20240119,095800,204089650,6780,6790,6800,6780,12
|
|
20240119,095700,204008160,6780,6800,6800,6780,6
|
|
20240119,095600,203967380,6770,6780,6790,6770,1190
|
|
20240119,095500,195899240,6780,6780,6780,6780,618
|
|
20240119,095400,191709200,6780,6790,6790,6780,604
|
|
20240119,095300,187608730,6790,6800,6800,6790,349
|
|
20240119,095200,185235560,6800,6800,6820,6800,31
|
|
20240119,095100,185024740,6800,6800,6800,6800,30
|
|
20240119,095000,184820740,6800,6830,6830,6800,4049
|
|
20240119,094900,157280800,6820,6820,6820,6820,0
|
|
20240119,094800,157280800,6820,6820,6820,6820,31
|
|
20240119,094700,157069380,6820,6820,6820,6820,498
|
|
20240119,094600,153673020,6820,6820,6820,6820,666
|
|
20240119,094500,149130900,6820,6820,6820,6820,91
|
|
20240119,094400,148510280,6820,6810,6830,6810,76
|
|
20240119,094300,147992690,6810,6820,6820,6810,1200
|
|
20240119,094200,139820590,6820,6830,6830,6820,327
|
|
20240119,094100,137588330,6810,6810,6810,6810,0
|
|
20240119,094000,137588330,6810,6830,6830,6810,1594
|
|
20240119,093900,126732720,6820,6820,6830,6820,1021
|
|
20240119,093800,119769340,6830,6830,6840,6830,37
|
|
20240119,093700,119516420,6830,6840,6840,6830,117
|
|
20240119,093600,118717090,6840,6840,6840,6840,0
|
|
20240119,093500,118717090,6840,6840,6840,6840,0
|
|
20240119,093400,118717090,6840,6840,6840,6840,149
|
|
20240119,093300,117697930,6820,6820,6820,6820,329
|
|
20240119,093200,115454150,6840,6840,6840,6840,124
|
|
20240119,093100,114605990,6840,6840,6840,6830,544
|
|
20240119,093000,110888040,6840,6850,6850,6830,336
|
|
20240119,092900,108586880,6850,6840,6850,6840,149
|
|
20240119,092800,107566920,6850,6830,6850,6830,98
|
|
20240119,092700,106897190,6830,6840,6840,6830,66
|
|
20240119,092600,106445800,6840,6830,6840,6830,681
|
|
20240119,092500,101792760,6850,6840,6850,6840,115
|
|
20240119,092400,101006150,6850,6840,6850,6830,154
|
|
20240119,092300,99952880,6850,6830,6850,6830,836
|
|
20240119,092200,94234870,6830,6830,6830,6830,14
|
|
20240119,092100,94139250,6830,6830,6830,6830,530
|
|
20240119,092000,90519350,6840,6840,6840,6840,110
|
|
20240119,091900,89766950,6840,6830,6840,6830,2106
|
|
20240119,091800,75381780,6820,6820,6820,6820,100
|
|
20240119,091700,74699780,6820,6830,6830,6820,160
|
|
20240119,091600,73607580,6820,6830,6830,6820,318
|
|
20240119,091500,71438810,6830,6830,6830,6830,547
|
|
20240119,091400,67702800,6830,6810,6830,6810,2757
|
|
20240119,091300,48900730,6810,6810,6810,6810,307
|
|
20240119,091200,46810060,6810,6810,6810,6810,50
|
|
20240119,091100,46469560,6810,6800,6810,6800,127
|
|
20240119,091000,45604860,6810,6810,6810,6810,300
|
|
20240119,090900,43561860,6800,6800,6800,6800,256
|
|
20240119,090800,41821060,6810,6810,6820,6810,41
|
|
20240119,090700,41541800,6830,6830,6830,6820,127
|
|
20240119,090600,40674470,6830,6790,6830,6790,210
|
|
20240119,090500,39245030,6790,6770,6790,6770,295
|
|
20240119,090400,37242270,6790,6770,6790,6760,1785
|
|
20240119,090300,25175380,6780,6790,6790,6780,138
|
|
20240119,090200,24239720,6760,6780,6790,6760,1875
|
|
20240119,090100,11530240,6760,6760,6780,6760,590
|
|
20240119,090000,7541800,6780,6770,6780,6770,1114
|