626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192300,3211463240,6180,6180,6180,6180,12888
|
|
20240119,192200,3211463240,6180,6180,6180,6180,0
|
|
20240119,192100,3211463240,6180,6180,6180,6180,0
|
|
20240119,192000,3211463240,6180,6180,6180,6180,0
|
|
20240119,191900,3211463240,6180,6180,6180,6180,0
|
|
20240119,191800,3211463240,6180,6180,6180,6180,0
|
|
20240119,191700,3211463240,6180,6180,6180,6180,0
|
|
20240119,191600,3211463240,6180,6180,6180,6180,0
|
|
20240119,191500,3211463240,6180,6180,6180,6180,0
|
|
20240119,191400,3211463240,6180,6180,6180,6180,0
|
|
20240119,191300,3211463240,6180,6180,6180,6180,0
|
|
20240119,191200,3211463240,6180,6180,6180,6180,0
|
|
20240119,191100,3211463240,6180,6180,6180,6180,0
|
|
20240119,191000,3211463240,6180,6180,6180,6180,0
|
|
20240119,190900,3211463240,6180,6180,6180,6180,0
|
|
20240119,190800,3211463240,6180,6180,6180,6180,0
|
|
20240119,190700,3211463240,6180,6180,6180,6180,0
|
|
20240119,190600,3211463240,6180,6180,6180,6180,0
|
|
20240119,190500,3211463240,6180,6180,6180,6180,0
|
|
20240119,190400,3211463240,6180,6180,6180,6180,0
|
|
20240119,190300,3211463240,6180,6180,6180,6180,0
|
|
20240119,190200,3211463240,6180,6180,6180,6180,0
|
|
20240119,190100,3211463240,6180,6180,6180,6180,0
|
|
20240119,190000,3211463240,6180,6180,6180,6180,0
|
|
20240119,185900,3211463240,6180,6180,6180,6180,0
|
|
20240119,185800,3211463240,6180,6180,6180,6180,0
|
|
20240119,185700,3211463240,6180,6180,6180,6180,0
|
|
20240119,185600,3211463240,6180,6180,6180,6180,0
|
|
20240119,185500,3211463240,6180,6180,6180,6180,0
|
|
20240119,185400,3211463240,6180,6180,6180,6180,0
|
|
20240119,185300,3211463240,6180,6180,6180,6180,12888
|
|
20240119,185200,3211463240,6180,6180,6180,6180,0
|
|
20240119,185100,3211463240,6180,6180,6180,6180,0
|
|
20240119,185000,3211463240,6180,6180,6180,6180,0
|
|
20240119,184900,3211463240,6180,6180,6180,6180,0
|
|
20240119,184800,3211463240,6180,6180,6180,6180,0
|
|
20240119,184700,3211463240,6180,6180,6180,6180,0
|
|
20240119,184600,3211463240,6180,6180,6180,6180,0
|
|
20240119,184500,3211463240,6180,6180,6180,6180,0
|
|
20240119,184400,3211463240,6180,6180,6180,6180,0
|
|
20240119,184300,3211463240,6180,6180,6180,6180,0
|
|
20240119,184200,3211463240,6180,6180,6180,6180,0
|
|
20240119,184100,3211463240,6180,6180,6180,6180,0
|
|
20240119,184000,3211463240,6180,6180,6180,6180,0
|
|
20240119,183900,3211463240,6180,6180,6180,6180,0
|
|
20240119,183800,3211463240,6180,6180,6180,6180,0
|
|
20240119,183700,3211463240,6180,6180,6180,6180,0
|
|
20240119,183600,3211463240,6180,6180,6180,6180,0
|
|
20240119,183500,3211463240,6180,6180,6180,6180,0
|
|
20240119,183400,3211463240,6180,6180,6180,6180,0
|
|
20240119,183300,3211463240,6180,6180,6180,6180,0
|
|
20240119,183200,3211463240,6180,6180,6180,6180,0
|
|
20240119,183100,3211463240,6180,6180,6180,6180,0
|
|
20240119,183000,3211463240,6180,6180,6180,6180,0
|
|
20240119,182900,3211463240,6180,6180,6180,6180,0
|
|
20240119,182800,3211463240,6180,6180,6180,6180,0
|
|
20240119,182700,3211463240,6180,6180,6180,6180,0
|
|
20240119,182600,3211463240,6180,6180,6180,6180,0
|
|
20240119,182500,3211463240,6180,6180,6180,6180,0
|
|
20240119,182400,3211463240,6180,6180,6180,6180,0
|
|
20240119,182300,3211463240,6180,6180,6180,6180,12888
|
|
20240119,182200,3211463240,6180,6180,6180,6180,0
|
|
20240119,182100,3211463240,6180,6180,6180,6180,0
|
|
20240119,182000,3211463240,6180,6180,6180,6180,0
|
|
20240119,181900,3211463240,6180,6180,6180,6180,0
|
|
20240119,181800,3211463240,6180,6180,6180,6180,0
|
|
20240119,181700,3211463240,6180,6180,6180,6180,0
|
|
20240119,181600,3211463240,6180,6180,6180,6180,0
|
|
20240119,181500,3211463240,6180,6180,6180,6180,0
|
|
20240119,181400,3211463240,6180,6180,6180,6180,0
|
|
20240119,181300,3211463240,6180,6180,6180,6180,0
|
|
20240119,181200,3211463240,6180,6180,6180,6180,0
|
|
20240119,181100,3211463240,6180,6180,6180,6180,0
|
|
20240119,181000,3211463240,6180,6180,6180,6180,0
|
|
20240119,180900,3211463240,6180,6180,6180,6180,0
|
|
20240119,180800,3211463240,6180,6180,6180,6180,0
|
|
20240119,180700,3211463240,6180,6180,6180,6180,0
|
|
20240119,180600,3211463240,6180,6180,6180,6180,0
|
|
20240119,180500,3211463240,6180,6180,6180,6180,0
|
|
20240119,180400,3211463240,6180,6180,6180,6180,0
|
|
20240119,180300,3211463240,6180,6180,6180,6180,0
|
|
20240119,180200,3211463240,6180,6180,6180,6180,0
|
|
20240119,180100,3211463240,6180,6180,6180,6180,0
|
|
20240119,180000,3211463240,6180,6180,6180,6180,0
|
|
20240119,175900,3211463240,6180,6180,6180,6180,0
|
|
20240119,175800,3211463240,6180,6180,6180,6180,0
|
|
20240119,175700,3211463240,6180,6180,6180,6180,0
|
|
20240119,175600,3211463240,6180,6180,6180,6180,0
|
|
20240119,175500,3211463240,6180,6180,6180,6180,0
|
|
20240119,175400,3211463240,6180,6180,6180,6180,0
|
|
20240119,175300,3211463240,6180,6180,6180,6180,12888
|
|
20240119,175200,3211463240,6180,6180,6180,6180,0
|
|
20240119,175100,3211463240,6180,6180,6180,6180,0
|
|
20240119,175000,3211463240,6180,6180,6180,6180,0
|
|
20240119,174900,3211463240,6180,6180,6180,6180,0
|
|
20240119,174800,3211463240,6180,6180,6180,6180,0
|
|
20240119,174700,3211463240,6180,6180,6180,6180,0
|
|
20240119,174600,3211463240,6180,6180,6180,6180,0
|
|
20240119,174500,3211463240,6180,6180,6180,6180,0
|
|
20240119,174400,3211463240,6180,6180,6180,6180,0
|
|
20240119,174300,3211463240,6180,6180,6180,6180,0
|
|
20240119,174200,3211463240,6180,6180,6180,6180,0
|
|
20240119,174100,3211463240,6180,6180,6180,6180,0
|
|
20240119,174000,3211463240,6180,6180,6180,6180,0
|
|
20240119,173900,3211463240,6180,6180,6180,6180,0
|
|
20240119,173800,3211463240,6180,6180,6180,6180,0
|
|
20240119,173700,3211463240,6180,6180,6180,6180,0
|
|
20240119,173600,3211463240,6180,6180,6180,6180,0
|
|
20240119,173500,3211463240,6180,6180,6180,6180,0
|
|
20240119,173400,3211463240,6180,6180,6180,6180,0
|
|
20240119,173300,3211463240,6180,6180,6180,6180,0
|
|
20240119,173200,3211463240,6180,6180,6180,6180,0
|
|
20240119,173100,3211463240,6180,6180,6180,6180,0
|
|
20240119,173000,3211463240,6180,6180,6180,6180,0
|
|
20240119,172900,3211463240,6180,6180,6180,6180,0
|
|
20240119,172800,3211463240,6180,6180,6180,6180,0
|
|
20240119,172700,3211463240,6180,6180,6180,6180,0
|
|
20240119,172600,3211463240,6180,6180,6180,6180,0
|
|
20240119,172500,3211463240,6180,6180,6180,6180,0
|
|
20240119,172400,3211463240,6180,6180,6180,6180,0
|
|
20240119,172300,3211463240,6180,6180,6180,6180,12888
|
|
20240119,172200,3211463240,6180,6180,6180,6180,0
|
|
20240119,172100,3211463240,6180,6180,6180,6180,0
|
|
20240119,172000,3211463240,6180,6180,6180,6180,0
|
|
20240119,171900,3211463240,6180,6180,6180,6180,0
|
|
20240119,171800,3211463240,6180,6180,6180,6180,0
|
|
20240119,171700,3211463240,6180,6180,6180,6180,0
|
|
20240119,171600,3211463240,6180,6180,6180,6180,0
|
|
20240119,171500,3211463240,6180,6180,6180,6180,0
|
|
20240119,171400,3211463240,6180,6180,6180,6180,0
|
|
20240119,171300,3211463240,6180,6180,6180,6180,0
|
|
20240119,171200,3211463240,6180,6180,6180,6180,0
|
|
20240119,171100,3211463240,6180,6180,6180,6180,0
|
|
20240119,171000,3211463240,6180,6180,6180,6180,0
|
|
20240119,170900,3211463240,6180,6180,6180,6180,0
|
|
20240119,170800,3211463240,6180,6180,6180,6180,0
|
|
20240119,170700,3211463240,6180,6180,6180,6180,0
|
|
20240119,170600,3211463240,6180,6180,6180,6180,0
|
|
20240119,170500,3211463240,6180,6180,6180,6180,0
|
|
20240119,170400,3211463240,6180,6180,6180,6180,0
|
|
20240119,170300,3211463240,6180,6180,6180,6180,0
|
|
20240119,170200,3211463240,6180,6180,6180,6180,0
|
|
20240119,170100,3211463240,6180,6180,6180,6180,0
|
|
20240119,170000,3211463240,6180,6180,6180,6180,0
|
|
20240119,165900,3211463240,6180,6180,6180,6180,0
|
|
20240119,165800,3211463240,6180,6180,6180,6180,0
|
|
20240119,165700,3211463240,6180,6180,6180,6180,0
|
|
20240119,165600,3211463240,6180,6180,6180,6180,0
|
|
20240119,165500,3211463240,6180,6180,6180,6180,0
|
|
20240119,165400,3211463240,6180,6180,6180,6180,0
|
|
20240119,165300,3211463240,6180,6180,6180,6180,12888
|
|
20240119,165200,3211463240,6180,6180,6180,6180,0
|
|
20240119,165100,3211463240,6180,6180,6180,6180,0
|
|
20240119,165000,3211463240,6180,6180,6180,6180,0
|
|
20240119,164900,3211463240,6180,6180,6180,6180,0
|
|
20240119,164800,3211463240,6180,6180,6180,6180,0
|
|
20240119,164700,3211463240,6180,6180,6180,6180,0
|
|
20240119,164600,3211463240,6180,6180,6180,6180,0
|
|
20240119,164500,3211463240,6180,6180,6180,6180,0
|
|
20240119,164400,3211463240,6180,6180,6180,6180,0
|
|
20240119,164300,3211463240,6180,6180,6180,6180,0
|
|
20240119,164200,3211463240,6180,6180,6180,6180,0
|
|
20240119,164100,3211463240,6180,6180,6180,6180,0
|
|
20240119,164000,3211463240,6180,6180,6180,6180,0
|
|
20240119,163900,3211463240,6180,6180,6180,6180,0
|
|
20240119,163800,3211463240,6180,6180,6180,6180,0
|
|
20240119,163700,3211463240,6180,6180,6180,6180,0
|
|
20240119,163600,3211463240,6180,6180,6180,6180,0
|
|
20240119,163500,3211463240,6180,6180,6180,6180,0
|
|
20240119,163400,3211463240,6180,6180,6180,6180,0
|
|
20240119,163300,3211463240,6180,6180,6180,6180,0
|
|
20240119,163200,3211463240,6180,6180,6180,6180,0
|
|
20240119,163100,3211463240,6180,6180,6180,6180,0
|
|
20240119,163000,3211463240,6180,6180,6180,6180,0
|
|
20240119,162900,3211463240,6180,6180,6180,6180,0
|
|
20240119,162800,3211463240,6180,6180,6180,6180,0
|
|
20240119,162700,3211463240,6180,6180,6180,6180,0
|
|
20240119,162600,3211463240,6180,6180,6180,6180,0
|
|
20240119,162500,3211463240,6180,6180,6180,6180,0
|
|
20240119,162400,3211463240,6180,6180,6180,6180,0
|
|
20240119,162300,3211463240,6180,6180,6180,6180,12888
|
|
20240119,162200,3211463240,6180,6180,6180,6180,0
|
|
20240119,162100,3211463240,6180,6180,6180,6180,0
|
|
20240119,162000,3211463240,6180,6180,6180,6180,0
|
|
20240119,161900,3211463240,6180,6180,6180,6180,0
|
|
20240119,161800,3211463240,6180,6180,6180,6180,0
|
|
20240119,161700,3211463240,6180,6180,6180,6180,0
|
|
20240119,161600,3211463240,6180,6180,6180,6180,0
|
|
20240119,161500,3211463240,6180,6180,6180,6180,0
|
|
20240119,161400,3211463240,6180,6180,6180,6180,0
|
|
20240119,161300,3211463240,6180,6180,6180,6180,0
|
|
20240119,161200,3211463240,6180,6180,6180,6180,0
|
|
20240119,161100,3211463240,6180,6180,6180,6180,0
|
|
20240119,161000,3211463240,6180,6180,6180,6180,0
|
|
20240119,160900,3211463240,6180,6180,6180,6180,0
|
|
20240119,160800,3211463240,6180,6180,6180,6180,0
|
|
20240119,160700,3211463240,6180,6180,6180,6180,0
|
|
20240119,160600,3211463240,6180,6180,6180,6180,0
|
|
20240119,160500,3211463240,6180,6180,6180,6180,0
|
|
20240119,160400,3211463240,6180,6180,6180,6180,0
|
|
20240119,160300,3211463240,6180,6180,6180,6180,0
|
|
20240119,160200,3211463240,6180,6180,6180,6180,0
|
|
20240119,160100,3211463240,6180,6180,6180,6180,0
|
|
20240119,160000,3211463240,6180,6180,6180,6180,0
|
|
20240119,155900,3211463240,6180,6180,6180,6180,0
|
|
20240119,155800,3211463240,6180,6180,6180,6180,0
|
|
20240119,155700,3211463240,6180,6180,6180,6180,0
|
|
20240119,155600,3211463240,6180,6180,6180,6180,0
|
|
20240119,155500,3211463240,6180,6180,6180,6180,0
|
|
20240119,155400,3211463240,6180,6180,6180,6180,0
|
|
20240119,155300,3211463240,6180,6180,6180,6180,12888
|
|
20240119,155200,3211463240,6180,6180,6180,6180,0
|
|
20240119,155100,3211463240,6180,6180,6180,6180,0
|
|
20240119,155000,3211463240,6180,6180,6180,6180,0
|
|
20240119,154900,3211463240,6180,6180,6180,6180,0
|
|
20240119,154800,3211463240,6180,6180,6180,6180,0
|
|
20240119,154700,3211463240,6180,6180,6180,6180,0
|
|
20240119,154600,3211463240,6180,6180,6180,6180,0
|
|
20240119,154500,3211463240,6180,6180,6180,6180,0
|
|
20240119,154400,3211463240,6180,6180,6180,6180,0
|
|
20240119,154300,3211463240,6180,6180,6180,6180,0
|
|
20240119,154200,3211463240,6180,6180,6180,6180,0
|
|
20240119,154100,3211463240,6180,6180,6180,6180,0
|
|
20240119,154000,3211463240,6180,6180,6180,6180,0
|
|
20240119,153900,3211463240,6180,6180,6180,6180,0
|
|
20240119,153800,3211463240,6180,6180,6180,6180,0
|
|
20240119,153700,3211463240,6180,6180,6180,6180,0
|
|
20240119,153600,3211463240,6180,6180,6180,6180,0
|
|
20240119,153500,3211463240,6180,6180,6180,6180,0
|
|
20240119,153400,3211463240,6180,6180,6180,6180,0
|
|
20240119,153300,3211463240,6180,6180,6180,6180,0
|
|
20240119,153200,3211463240,6180,6180,6180,6180,0
|
|
20240119,153100,3211463240,6180,6180,6180,6180,0
|
|
20240119,153000,3211463240,6180,6180,6180,6180,12888
|
|
20240119,152900,3131815400,6190,6190,6190,6190,0
|
|
20240119,152800,3131815400,6190,6190,6190,6190,0
|
|
20240119,152700,3131815400,6190,6190,6190,6190,0
|
|
20240119,152600,3131815400,6190,6190,6190,6190,0
|
|
20240119,152500,3131815400,6190,6190,6190,6190,0
|
|
20240119,152400,3131815400,6190,6190,6190,6190,0
|
|
20240119,152300,3131815400,6190,6190,6190,6190,0
|
|
20240119,152200,3131815400,6190,6190,6190,6190,0
|
|
20240119,152100,3131815400,6190,6190,6190,6190,0
|
|
20240119,152000,3131815400,6190,6190,6190,6190,0
|
|
20240119,151900,3131815400,6190,6190,6200,6190,217
|
|
20240119,151800,3130471980,6190,6190,6210,6190,9982
|
|
20240119,151700,3068616020,6190,6200,6200,6180,1128
|
|
20240119,151600,3061633550,6200,6180,6200,6180,3043
|
|
20240119,151500,3042797640,6180,6180,6190,6180,609
|
|
20240119,151400,3039034010,6190,6180,6190,6180,1193
|
|
20240119,151300,3031649350,6190,6190,6200,6190,2322
|
|
20240119,151200,3017275110,6190,6200,6200,6190,2807
|
|
20240119,151100,2999895730,6200,6190,6200,6190,537
|
|
20240119,151000,2996568350,6190,6190,6190,6190,263
|
|
20240119,150900,2994940380,6190,6190,6190,6190,1162
|
|
20240119,150800,2987747600,6190,6190,6190,6190,153
|
|
20240119,150700,2986800530,6190,6190,6190,6190,100
|
|
20240119,150600,2986181530,6200,6200,6200,6200,2
|
|
20240119,150500,2986169130,6190,6190,6190,6180,1786
|
|
20240119,150400,2975127660,6190,6190,6190,6190,241
|
|
20240119,150300,2973635870,6180,6190,6190,6180,503
|
|
20240119,150200,2970527320,6180,6180,6190,6180,933
|
|
20240119,150100,2964761260,6180,6190,6190,6180,278
|
|
20240119,150000,2963043210,6190,6200,6200,6180,475
|
|
20240119,145900,2960103940,6180,6200,6200,6180,191
|
|
20240119,145800,2958922220,6190,6190,6200,6190,471
|
|
20240119,145700,2956006720,6190,6200,6200,6190,1234
|
|
20240119,145600,2948366290,6200,6210,6220,6200,1885
|
|
20240119,145500,2936678770,6210,6210,6210,6210,100
|
|
20240119,145400,2936057770,6210,6210,6210,6210,377
|
|
20240119,145300,2933716600,6210,6220,6220,6210,76
|
|
20240119,145200,2933244630,6220,6220,6220,6220,1
|
|
20240119,145100,2933238410,6220,6200,6220,6200,3555
|
|
20240119,145000,2911197390,6180,6180,6180,6180,0
|
|
20240119,144900,2911197390,6180,6180,6180,6180,100
|
|
20240119,144800,2910579390,6180,6180,6200,6180,435
|
|
20240119,144700,2907891070,6180,6180,6180,6180,857
|
|
20240119,144600,2902594810,6180,6190,6190,6180,1772
|
|
20240119,144500,2891643350,6190,6200,6200,6190,102
|
|
20240119,144400,2891011950,6190,6180,6190,6180,200
|
|
20240119,144300,2889774950,6200,6190,6200,6190,2
|
|
20240119,144200,2889762560,6170,6180,6180,6170,500
|
|
20240119,144100,2886672640,6180,6190,6190,6180,559
|
|
20240119,144000,2883217970,6190,6200,6200,6190,191
|
|
20240119,143900,2882035490,6200,6230,6230,6200,5346
|
|
20240119,143800,2848889990,6230,6230,6230,6200,555
|
|
20240119,143700,2845446330,6230,6230,6230,6230,0
|
|
20240119,143600,2845446330,6230,6210,6240,6210,1005
|
|
20240119,143500,2839193860,6190,6200,6210,6180,270
|
|
20240119,143400,2837520090,6190,6200,6200,6190,127
|
|
20240119,143300,2836732940,6220,6210,6220,6200,186
|
|
20240119,143200,2835578870,6210,6210,6210,6210,328
|
|
20240119,143100,2833541990,6210,6210,6210,6210,5
|
|
20240119,143000,2833510940,6210,6210,6220,6210,280
|
|
20240119,142900,2831772120,6210,6200,6220,6200,2637
|
|
20240119,142800,2815412130,6190,6160,6190,6160,362
|
|
20240119,142700,2813180380,6160,6200,6210,6160,1228
|
|
20240119,142600,2805575810,6200,6190,6200,6170,1127
|
|
20240119,142500,2798595890,6160,6180,6180,6160,1838
|
|
20240119,142400,2787259260,6190,6180,6190,6170,1107
|
|
20240119,142300,2780408150,6200,6200,6200,6200,0
|
|
20240119,142200,2780408150,6200,6180,6200,6160,4031
|
|
20240119,142100,2755543270,6170,6210,6220,6170,4728
|
|
20240119,142000,2726307320,6190,6210,6210,6190,54
|
|
20240119,141900,2725973040,6190,6200,6200,6190,2550
|
|
20240119,141800,2710188030,6200,6200,6200,6200,35
|
|
20240119,141700,2709971030,6190,6200,6200,6190,893
|
|
20240119,141600,2704442770,6210,6210,6210,6210,7
|
|
20240119,141500,2704399300,6220,6200,6220,6190,1123
|
|
20240119,141400,2697436810,6190,6190,6190,6190,0
|
|
20240119,141300,2697436810,6190,6190,6200,6190,441
|
|
20240119,141200,2694707010,6190,6190,6200,6190,55
|
|
20240119,141100,2694366550,6190,6190,6190,6190,281
|
|
20240119,141000,2692627160,6190,6190,6190,6190,912
|
|
20240119,140900,2686981880,6200,6190,6200,6190,37
|
|
20240119,140800,2686752820,6200,6200,6200,6200,782
|
|
20240119,140700,2681904420,6200,6200,6200,6200,284
|
|
20240119,140600,2680143620,6200,6200,6200,6200,0
|
|
20240119,140500,2680143620,6200,6220,6220,6200,690
|
|
20240119,140400,2675854810,6220,6220,6220,6220,80
|
|
20240119,140300,2675357210,6220,6200,6220,6200,263
|
|
20240119,140200,2673721550,6200,6200,6210,6200,252
|
|
20240119,140100,2672158150,6200,6200,6200,6200,189
|
|
20240119,140000,2670986350,6220,6200,6220,6190,1056
|
|
20240119,135900,2664439410,6220,6220,6220,6200,169
|
|
20240119,135800,2663391220,6200,6210,6210,6200,2128
|
|
20240119,135700,2650196340,6210,6210,6210,6210,371
|
|
20240119,135600,2647892430,6210,6210,6210,6210,860
|
|
20240119,135500,2642551830,6220,6240,6240,6220,58
|
|
20240119,135400,2642191020,6220,6220,6220,6220,40
|
|
20240119,135300,2641942220,6220,6220,6220,6220,695
|
|
20240119,135200,2637619320,6220,6220,6220,6220,0
|
|
20240119,135100,2637619320,6220,6240,6240,6220,279
|
|
20240119,135000,2635880740,6250,6210,6250,6210,2244
|
|
20240119,134900,2621940870,6220,6200,6220,6200,274
|
|
20240119,134800,2620240650,6200,6210,6220,6200,893
|
|
20240119,134700,2614694660,6210,6220,6220,6210,39
|
|
20240119,134600,2614452090,6230,6230,6230,6220,466
|
|
20240119,134500,2611551470,6230,6220,6230,6220,230
|
|
20240119,134400,2610120070,6230,6230,6230,6230,12
|
|
20240119,134300,2610045310,6210,6210,6210,6210,35
|
|
20240119,134200,2609827960,6230,6210,6230,6210,259
|
|
20240119,134100,2608217190,6230,6210,6230,6200,251
|
|
20240119,134000,2606656300,6210,6210,6210,6210,112
|
|
20240119,133900,2605960780,6200,6210,6210,6200,1340
|
|
20240119,133800,2597639410,6200,6220,6220,6200,2112
|
|
20240119,133700,2584532970,6210,6210,6210,6210,53
|
|
20240119,133600,2584203840,6220,6220,6220,6210,1396
|
|
20240119,133500,2575530130,6230,6220,6230,6210,549
|
|
20240119,133400,2572118770,6220,6220,6230,6220,325
|
|
20240119,133300,2570097250,6220,6220,6220,6220,2010
|
|
20240119,133200,2557595050,6220,6240,6240,6220,48
|
|
20240119,133100,2557295650,6220,6230,6230,6220,439
|
|
20240119,133000,2554563070,6230,6240,6240,6230,8
|
|
20240119,132900,2554513220,6230,6230,6230,6230,0
|
|
20240119,132800,2554513220,6230,6230,6230,6230,3
|
|
20240119,132700,2554494530,6240,6230,6240,6230,1872
|
|
20240119,132600,2542831960,6230,6230,6230,6230,100
|
|
20240119,132500,2542208960,6230,6240,6240,6230,147
|
|
20240119,132400,2541292820,6240,6250,6250,6240,2002
|
|
20240119,132300,2528799820,6240,6240,6240,6240,0
|
|
20240119,132200,2528799820,6240,6240,6250,6240,678
|
|
20240119,132100,2524569090,6240,6240,6240,6240,0
|
|
20240119,132000,2524569090,6240,6230,6240,6210,943
|
|
20240119,131900,2518708930,6230,6230,6240,6230,18
|
|
20240119,131800,2518596740,6240,6240,6240,6220,12
|
|
20240119,131700,2518522060,6220,6220,6220,6220,30
|
|
20240119,131600,2518335460,6230,6240,6240,6220,2161
|
|
20240119,131500,2504888250,6230,6240,6240,6230,424
|
|
20240119,131400,2502244640,6250,6250,6250,6250,11
|
|
20240119,131300,2502175890,6250,6250,6250,6250,165
|
|
20240119,131200,2501144640,6240,6240,6240,6240,41
|
|
20240119,131100,2500888800,6240,6240,6240,6240,369
|
|
20240119,131000,2498586240,6240,6240,6240,6240,688
|
|
20240119,130900,2494293120,6240,6240,6240,6240,129
|
|
20240119,130800,2493488160,6240,6250,6250,6240,416
|
|
20240119,130700,2490888670,6250,6240,6250,6240,102
|
|
20240119,130600,2490251860,6240,6240,6240,6230,1170
|
|
20240119,130500,2482951090,6240,6240,6240,6240,282
|
|
20240119,130400,2481191410,6230,6230,6230,6230,0
|
|
20240119,130300,2481191410,6230,6230,6230,6230,662
|
|
20240119,130200,2477067150,6220,6230,6230,6220,51
|
|
20240119,130100,2476749430,6230,6240,6240,6220,241
|
|
20240119,130000,2475248970,6230,6230,6230,6230,0
|
|
20240119,125900,2475248970,6230,6220,6230,6220,64
|
|
20240119,125800,2474850370,6220,6220,6220,6220,0
|
|
20240119,125700,2474850370,6220,6210,6220,6210,72
|
|
20240119,125600,2474402930,6210,6220,6220,6210,1017
|
|
20240119,125500,2468085360,6220,6220,6220,6220,241
|
|
20240119,125400,2466586340,6220,6220,6220,6210,232
|
|
20240119,125300,2465145010,6220,6220,6220,6220,96
|
|
20240119,125200,2464547890,6210,6230,6230,6210,2631
|
|
20240119,125100,2448170130,6240,6230,6250,6230,25
|
|
20240119,125000,2448014110,6230,6230,6230,6230,10
|
|
20240119,124900,2447951810,6240,6240,6240,6240,352
|
|
20240119,124800,2445755330,6240,6240,6240,6240,190
|
|
20240119,124700,2444569730,6230,6230,6230,6230,20
|
|
20240119,124600,2444445130,6220,6230,6230,6220,1349
|
|
20240119,124500,2436040880,6230,6230,6230,6220,240
|
|
20240119,124400,2434546740,6240,6230,6240,6230,245
|
|
20240119,124300,2433020090,6230,6230,6240,6220,1029
|
|
20240119,124200,2426610960,6230,6230,6230,6230,200
|
|
20240119,124100,2425364960,6230,6230,6230,6220,740
|
|
20240119,124000,2420758180,6230,6230,6230,6220,264
|
|
20240119,123900,2419113940,6240,6240,6240,6240,5
|
|
20240119,123800,2419082740,6240,6230,6240,6230,253
|
|
20240119,123700,2417506540,6230,6230,6230,6230,1
|
|
20240119,123600,2417500310,6240,6240,6240,6230,669
|
|
20240119,123500,2413332150,6240,6240,6240,6230,664
|
|
20240119,123400,2409192210,6240,6240,6250,6240,230
|
|
20240119,123300,2407757000,6240,6240,6250,6240,142
|
|
20240119,123200,2406870910,6240,6260,6260,6240,384
|
|
20240119,123100,2404470780,6250,6250,6250,6250,0
|
|
20240119,123000,2404470780,6250,6250,6250,6250,0
|
|
20240119,122900,2404470780,6250,6260,6260,6250,598
|
|
20240119,122800,2400732630,6260,6250,6260,6250,43
|
|
20240119,122700,2400463530,6250,6250,6250,6250,31
|
|
20240119,122600,2400269780,6220,6220,6230,6220,1383
|
|
20240119,122500,2391657420,6220,6240,6240,6220,1699
|
|
20240119,122400,2381071940,6240,6250,6250,6240,309
|
|
20240119,122300,2379143350,6260,6250,6260,6250,920
|
|
20240119,122200,2373393260,6260,6260,6260,6260,35
|
|
20240119,122100,2373174160,6260,6260,6260,6260,18
|
|
20240119,122000,2373061480,6260,6260,6260,6260,9
|
|
20240119,121900,2373005140,6250,6250,6250,6250,28
|
|
20240119,121800,2372830140,6250,6240,6250,6240,11
|
|
20240119,121700,2372761440,6260,6250,6260,6250,182
|
|
20240119,121600,2371623020,6270,6260,6270,6260,520
|
|
20240119,121500,2368362920,6270,6230,6270,6230,235
|
|
20240119,121400,2366897470,6230,6230,6250,6230,862
|
|
20240119,121300,2361526110,6270,6230,6270,6210,1555
|
|
20240119,121200,2351853120,6230,6250,6250,6230,1623
|
|
20240119,121100,2341731030,6250,6250,6260,6240,2294
|
|
20240119,121000,2327389860,6260,6260,6260,6260,509
|
|
20240119,120900,2324203520,6260,6250,6260,6250,650
|
|
20240119,120800,2320137020,6260,6260,6260,6260,900
|
|
20240119,120700,2314503020,6260,6260,6260,6250,715
|
|
20240119,120600,2310031140,6260,6260,6260,6260,21
|
|
20240119,120500,2309899680,6260,6260,6260,6260,104
|
|
20240119,120400,2309248640,6270,6270,6270,6270,529
|
|
20240119,120300,2305931810,6260,6270,6270,6260,732
|
|
20240119,120200,2301349410,6270,6280,6280,6270,196
|
|
20240119,120100,2300118640,6280,6250,6280,6250,1449
|
|
20240119,120000,2291041760,6250,6250,6250,6250,102
|
|
20240119,115900,2290404260,6250,6250,6270,6250,3203
|
|
20240119,115800,2270379740,6260,6270,6270,6250,1979
|
|
20240119,115700,2257986450,6280,6270,6280,6270,141
|
|
20240119,115600,2257102370,6270,6290,6290,6270,392
|
|
20240119,115500,2254641440,6280,6290,6300,6280,3154
|
|
20240119,115400,2234821740,6290,6300,6300,6290,407
|
|
20240119,115300,2232261410,6300,6300,6300,6300,2
|
|
20240119,115200,2232248810,6300,6300,6300,6300,92
|
|
20240119,115100,2231669210,6300,6300,6300,6300,63
|
|
20240119,115000,2231272310,6300,6300,6300,6300,65
|
|
20240119,114900,2230862810,6300,6300,6320,6300,1445
|
|
20240119,114800,2221756510,6300,6300,6300,6300,77
|
|
20240119,114700,2221271410,6300,6320,6320,6300,4027
|
|
20240119,114600,2195860900,6310,6330,6330,6310,2983
|
|
20240119,114500,2177003900,6330,6330,6330,6330,100
|
|
20240119,114400,2176370900,6330,6340,6340,6330,944
|
|
20240119,114300,2170395120,6340,6330,6340,6330,78
|
|
20240119,114200,2169900630,6320,6330,6330,6320,50
|
|
20240119,114100,2169584470,6320,6330,6340,6320,4703
|
|
20240119,114000,2139804590,6330,6340,6340,6330,122
|
|
20240119,113900,2139032320,6330,6340,6340,6330,528
|
|
20240119,113800,2135684810,6340,6340,6340,6340,380
|
|
20240119,113700,2133275610,6340,6340,6340,6340,0
|
|
20240119,113600,2133275610,6340,6340,6340,6330,1694
|
|
20240119,113500,2122536150,6340,6340,6340,6340,218
|
|
20240119,113400,2121154030,6340,6340,6340,6340,751
|
|
20240119,113300,2116392690,6360,6370,6380,6350,5634
|
|
20240119,113200,2080566200,6370,6350,6370,6350,1146
|
|
20240119,113100,2073270920,6350,6330,6350,6330,851
|
|
20240119,113000,2067871920,6340,6360,6360,6340,1873
|
|
20240119,112900,2055966640,6370,6340,6370,6340,5372
|
|
20240119,112800,2021816820,6350,6350,6350,6350,366
|
|
20240119,112700,2019492720,6350,6350,6350,6340,722
|
|
20240119,112600,2014914020,6350,6340,6350,6340,1413
|
|
20240119,112500,2005955580,6340,6330,6340,6330,317
|
|
20240119,112400,2003946770,6330,6340,6340,6330,83
|
|
20240119,112300,2003421250,6330,6330,6330,6330,20
|
|
20240119,112200,2003294650,6330,6320,6330,6320,4123
|
|
20240119,112100,1977221510,6330,6330,6330,6330,0
|
|
20240119,112000,1977221510,6330,6330,6330,6330,31
|
|
20240119,111900,1977025280,6320,6330,6330,6320,1398
|
|
20240119,111800,1968189540,6330,6320,6330,6320,23
|
|
20240119,111700,1968043980,6320,6330,6330,6320,204
|
|
20240119,111600,1966752880,6330,6320,6330,6320,360
|
|
20240119,111500,1964476680,6330,6330,6330,6320,20
|
|
20240119,111400,1964350090,6330,6320,6330,6320,176
|
|
20240119,111300,1963237470,6320,6300,6320,6300,6855
|
|
20240119,111200,1920006180,6300,6300,6300,6300,1384
|
|
20240119,111100,1911286980,6300,6290,6300,6290,7002
|
|
20240119,111000,1867179390,6290,6290,6290,6270,2152
|
|
20240119,110900,1853662340,6290,6290,6290,6290,940
|
|
20240119,110800,1847749740,6290,6310,6310,6290,125
|
|
20240119,110700,1846961290,6310,6310,6310,6310,129
|
|
20240119,110600,1846147300,6320,6310,6320,6310,32
|
|
20240119,110500,1845945070,6310,6310,6320,6310,611
|
|
20240119,110400,1842084200,6310,6310,6310,6310,385
|
|
20240119,110300,1839654850,6310,6310,6310,6310,115
|
|
20240119,110200,1838929200,6300,6300,6300,6300,4
|
|
20240119,110100,1838904000,6290,6300,6300,6290,159
|
|
20240119,110000,1837902310,6300,6300,6300,6300,371
|
|
20240119,105900,1835565010,6290,6290,6290,6290,30
|
|
20240119,105800,1835376310,6300,6300,6300,6300,1
|
|
20240119,105700,1835370010,6280,6300,6300,6270,692
|
|
20240119,105600,1831024390,6300,6300,6300,6300,150
|
|
20240119,105500,1830079390,6280,6280,6280,6280,0
|
|
20240119,105400,1830079390,6280,6290,6290,6280,539
|
|
20240119,105300,1826694370,6300,6280,6300,6280,1870
|
|
20240119,105200,1814930770,6280,6300,6310,6280,694
|
|
20240119,105100,1810571110,6280,6300,6300,6280,1666
|
|
20240119,105000,1800095240,6300,6310,6310,6300,812
|
|
20240119,104900,1794975790,6320,6330,6330,6320,102
|
|
20240119,104800,1794330150,6340,6340,6340,6340,0
|
|
20240119,104700,1794330150,6340,6320,6340,6310,911
|
|
20240119,104600,1788572920,6320,6330,6330,6320,4409
|
|
20240119,104500,1760666000,6330,6340,6340,6330,25
|
|
20240119,104400,1760507710,6340,6350,6350,6340,1598
|
|
20240119,104300,1750367680,6350,6340,6360,6340,592
|
|
20240119,104200,1746609400,6340,6340,6340,6340,469
|
|
20240119,104100,1743635940,6340,6350,6350,6340,704
|
|
20240119,104000,1739169310,6360,6340,6360,6340,2467
|
|
20240119,103900,1723494160,6340,6350,6360,6340,2070
|
|
20240119,103800,1710348940,6340,6310,6340,6310,6118
|
|
20240119,103700,1671614380,6280,6300,6310,6280,202
|
|
20240119,103600,1670342790,6310,6310,6310,6310,194
|
|
20240119,103500,1669118650,6320,6300,6320,6300,1500
|
|
20240119,103400,1659663160,6280,6300,6300,6280,97
|
|
20240119,103300,1659052100,6300,6300,6300,6300,311
|
|
20240119,103200,1657092800,6270,6290,6290,6270,2029
|
|
20240119,103100,1644355520,6290,6290,6290,6290,130
|
|
20240119,103000,1643537820,6280,6290,6300,6280,908
|
|
20240119,102900,1637819990,6280,6280,6280,6280,3
|
|
20240119,102800,1637801150,6300,6300,6300,6300,0
|
|
20240119,102700,1637801150,6300,6300,6300,6300,11
|
|
20240119,102600,1637731850,6310,6270,6310,6250,4929
|
|
20240119,102500,1606807820,6270,6270,6270,6270,504
|
|
20240119,102400,1603647740,6260,6280,6280,6260,2266
|
|
20240119,102300,1589442560,6280,6280,6280,6280,2369
|
|
20240119,102200,1574565240,6280,6280,6290,6280,274
|
|
20240119,102100,1572843030,6280,6280,6290,6280,1767
|
|
20240119,102000,1561745770,6280,6280,6280,6280,1619
|
|
20240119,101900,1551578450,6280,6290,6290,6280,2236
|
|
20240119,101800,1537514060,6290,6300,6300,6290,163
|
|
20240119,101700,1536487180,6290,6290,6290,6290,20
|
|
20240119,101600,1536361380,6320,6290,6320,6290,2519
|
|
20240119,101500,1520516030,6310,6310,6310,6290,3058
|
|
20240119,101400,1501250800,6320,6310,6320,6310,6
|
|
20240119,101300,1501212930,6310,6320,6320,6310,556
|
|
20240119,101200,1497704550,6310,6310,6330,6310,1523
|
|
20240119,101100,1488092640,6320,6310,6320,6310,115
|
|
20240119,101000,1487365850,6320,6340,6340,6320,982
|
|
20240119,100900,1481156030,6340,6320,6340,6310,2879
|
|
20240119,100800,1462951460,6320,6330,6330,6320,1134
|
|
20240119,100700,1455783560,6330,6320,6330,6310,1924
|
|
20240119,100600,1443630900,6320,6320,6320,6320,22
|
|
20240119,100500,1443491860,6310,6320,6320,6310,172
|
|
20240119,100400,1442405820,6320,6330,6330,6320,1380
|
|
20240119,100300,1433682220,6330,6340,6340,6330,1861
|
|
20240119,100200,1421902080,6330,6330,6330,6330,112
|
|
20240119,100100,1421193120,6330,6340,6340,6330,356
|
|
20240119,100000,1418939610,6340,6330,6350,6320,1251
|
|
20240119,095900,1411011340,6320,6330,6330,6320,201
|
|
20240119,095800,1409740480,6330,6330,6330,6320,199
|
|
20240119,095700,1408480820,6330,6340,6340,6330,950
|
|
20240119,095600,1402463240,6340,6310,6340,6310,9192
|
|
20240119,095500,1344217160,6310,6320,6320,6310,1453
|
|
20240119,095400,1335036420,6320,6310,6320,6310,2388
|
|
20240119,095300,1319954850,6300,6300,6300,6290,2400
|
|
20240119,095200,1304844560,6300,6300,6300,6300,17
|
|
20240119,095100,1304737460,6300,6300,6300,6290,504
|
|
20240119,095000,1301563920,6310,6310,6310,6300,2027
|
|
20240119,094900,1288785150,6310,6300,6310,6270,1701
|
|
20240119,094800,1278080450,6300,6290,6310,6290,1039
|
|
20240119,094700,1271532580,6270,6290,6290,6270,2578
|
|
20240119,094600,1255354850,6290,6290,6300,6290,246
|
|
20240119,094500,1253805830,6290,6310,6310,6290,1668
|
|
20240119,094400,1243311090,6290,6270,6310,6270,113
|
|
20240119,094300,1242600220,6270,6290,6310,6270,2084
|
|
20240119,094200,1229496240,6310,6310,6310,6280,1508
|
|
20240119,094100,1219997540,6310,6300,6310,6300,1036
|
|
20240119,094000,1213460930,6300,6320,6320,6300,2267
|
|
20240119,093900,1199148330,6320,6320,6320,6300,578
|
|
20240119,093800,1195502620,6300,6330,6340,6300,5414
|
|
20240119,093700,1161286230,6320,6320,6330,6310,2162
|
|
20240119,093600,1147619390,6330,6300,6330,6300,3587
|
|
20240119,093500,1124990700,6300,6290,6310,6280,3816
|
|
20240119,093400,1100948990,6290,6300,6300,6290,1784
|
|
20240119,093300,1089710300,6300,6270,6300,6260,437
|
|
20240119,093200,1086971060,6260,6300,6300,6260,1928
|
|
20240119,093100,1074875480,6290,6300,6310,6290,3713
|
|
20240119,093000,1051497660,6300,6290,6300,6290,1360
|
|
20240119,092900,1042943240,6290,6280,6290,6280,3705
|
|
20240119,092800,1019666440,6270,6270,6270,6260,458
|
|
20240119,092700,1016794990,6270,6270,6280,6270,787
|
|
20240119,092600,1011860420,6270,6260,6290,6260,390
|
|
20240119,092500,1009413290,6290,6270,6290,6260,2338
|
|
20240119,092400,994740560,6270,6290,6290,6270,3584
|
|
20240119,092300,972243520,6280,6270,6280,6260,4451
|
|
20240119,092200,944354900,6260,6280,6280,6260,2282
|
|
20240119,092100,930037940,6280,6300,6300,6280,819
|
|
20240119,092000,924886490,6300,6280,6300,6270,915
|
|
20240119,091900,919132660,6280,6290,6290,6260,3983
|
|
20240119,091800,894146380,6290,6270,6290,6260,314
|
|
20240119,091700,892178680,6300,6260,6300,6260,3524
|
|
20240119,091600,870098950,6260,6300,6300,6260,3104
|
|
20240119,091500,850569330,6310,6310,6320,6290,2946
|
|
20240119,091400,831989840,6310,6270,6320,6270,3805
|
|
20240119,091300,808019620,6250,6260,6290,6250,5470
|
|
20240119,091200,773780040,6260,6280,6290,6250,5114
|
|
20240119,091100,741746990,6280,6290,6300,6260,5388
|
|
20240119,091000,707909530,6300,6290,6310,6270,6333
|
|
20240119,090900,668031720,6290,6260,6300,6250,4767
|
|
20240119,090800,638137180,6250,6260,6260,6240,3485
|
|
20240119,090700,616371470,6270,6230,6270,6230,2403
|
|
20240119,090600,601384210,6230,6260,6260,6230,2082
|
|
20240119,090500,588390760,6250,6240,6250,6230,607
|
|
20240119,090400,584602580,6240,6230,6240,6200,1428
|
|
20240119,090300,575732540,6220,6280,6290,6220,13939
|
|
20240119,090200,488583530,6280,6240,6280,6230,6660
|
|
20240119,090100,446917760,6230,6240,6290,6220,13145
|
|
20240119,090000,364905760,6240,6140,6240,6140,47106
|