648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194500,955318740,5990,5990,5990,5990,3712
|
|
20240103,194400,955318740,5990,5990,5990,5990,0
|
|
20240103,194300,955318740,5990,5990,5990,5990,0
|
|
20240103,194200,955318740,5990,5990,5990,5990,0
|
|
20240103,194100,955318740,5990,5990,5990,5990,0
|
|
20240103,194000,955318740,5990,5990,5990,5990,0
|
|
20240103,193900,955318740,5990,5990,5990,5990,0
|
|
20240103,193800,955318740,5990,5990,5990,5990,0
|
|
20240103,193700,955318740,5990,5990,5990,5990,0
|
|
20240103,193600,955318740,5990,5990,5990,5990,0
|
|
20240103,193500,955318740,5990,5990,5990,5990,0
|
|
20240103,193400,955318740,5990,5990,5990,5990,0
|
|
20240103,193300,955318740,5990,5990,5990,5990,0
|
|
20240103,193200,955318740,5990,5990,5990,5990,0
|
|
20240103,193100,955318740,5990,5990,5990,5990,0
|
|
20240103,193000,955318740,5990,5990,5990,5990,0
|
|
20240103,192900,955318740,5990,5990,5990,5990,0
|
|
20240103,192800,955318740,5990,5990,5990,5990,0
|
|
20240103,192700,955318740,5990,5990,5990,5990,0
|
|
20240103,192600,955318740,5990,5990,5990,5990,0
|
|
20240103,192500,955318740,5990,5990,5990,5990,0
|
|
20240103,192400,955318740,5990,5990,5990,5990,0
|
|
20240103,192300,955318740,5990,5990,5990,5990,0
|
|
20240103,192200,955318740,5990,5990,5990,5990,0
|
|
20240103,192100,955318740,5990,5990,5990,5990,0
|
|
20240103,192000,955318740,5990,5990,5990,5990,0
|
|
20240103,191900,955318740,5990,5990,5990,5990,0
|
|
20240103,191800,955318740,5990,5990,5990,5990,0
|
|
20240103,191700,955318740,5990,5990,5990,5990,0
|
|
20240103,191600,955318740,5990,5990,5990,5990,0
|
|
20240103,191500,955318740,5990,5990,5990,5990,3712
|
|
20240103,191400,955318740,5990,5990,5990,5990,0
|
|
20240103,191300,955318740,5990,5990,5990,5990,0
|
|
20240103,191200,955318740,5990,5990,5990,5990,0
|
|
20240103,191100,955318740,5990,5990,5990,5990,0
|
|
20240103,191000,955318740,5990,5990,5990,5990,0
|
|
20240103,190900,955318740,5990,5990,5990,5990,0
|
|
20240103,190800,955318740,5990,5990,5990,5990,0
|
|
20240103,190700,955318740,5990,5990,5990,5990,0
|
|
20240103,190600,955318740,5990,5990,5990,5990,0
|
|
20240103,190500,955318740,5990,5990,5990,5990,0
|
|
20240103,190400,955318740,5990,5990,5990,5990,0
|
|
20240103,190300,955318740,5990,5990,5990,5990,0
|
|
20240103,190200,955318740,5990,5990,5990,5990,0
|
|
20240103,190100,955318740,5990,5990,5990,5990,0
|
|
20240103,190000,955318740,5990,5990,5990,5990,0
|
|
20240103,185900,955318740,5990,5990,5990,5990,0
|
|
20240103,185800,955318740,5990,5990,5990,5990,0
|
|
20240103,185700,955318740,5990,5990,5990,5990,0
|
|
20240103,185600,955318740,5990,5990,5990,5990,0
|
|
20240103,185500,955318740,5990,5990,5990,5990,0
|
|
20240103,185400,955318740,5990,5990,5990,5990,0
|
|
20240103,185300,955318740,5990,5990,5990,5990,0
|
|
20240103,185200,955318740,5990,5990,5990,5990,0
|
|
20240103,185100,955318740,5990,5990,5990,5990,0
|
|
20240103,185000,955318740,5990,5990,5990,5990,0
|
|
20240103,184900,955318740,5990,5990,5990,5990,0
|
|
20240103,184800,955318740,5990,5990,5990,5990,0
|
|
20240103,184700,955318740,5990,5990,5990,5990,0
|
|
20240103,184600,955318740,5990,5990,5990,5990,0
|
|
20240103,184500,955318740,5990,5990,5990,5990,3712
|
|
20240103,184400,955318740,5990,5990,5990,5990,0
|
|
20240103,184300,955318740,5990,5990,5990,5990,0
|
|
20240103,184200,955318740,5990,5990,5990,5990,0
|
|
20240103,184100,955318740,5990,5990,5990,5990,0
|
|
20240103,184000,955318740,5990,5990,5990,5990,0
|
|
20240103,183900,955318740,5990,5990,5990,5990,0
|
|
20240103,183800,955318740,5990,5990,5990,5990,0
|
|
20240103,183700,955318740,5990,5990,5990,5990,0
|
|
20240103,183600,955318740,5990,5990,5990,5990,0
|
|
20240103,183500,955318740,5990,5990,5990,5990,0
|
|
20240103,183400,955318740,5990,5990,5990,5990,0
|
|
20240103,183300,955318740,5990,5990,5990,5990,0
|
|
20240103,183200,955318740,5990,5990,5990,5990,0
|
|
20240103,183100,955318740,5990,5990,5990,5990,0
|
|
20240103,183000,955318740,5990,5990,5990,5990,0
|
|
20240103,182900,955318740,5990,5990,5990,5990,0
|
|
20240103,182800,955318740,5990,5990,5990,5990,0
|
|
20240103,182700,955318740,5990,5990,5990,5990,0
|
|
20240103,182600,955318740,5990,5990,5990,5990,0
|
|
20240103,182500,955318740,5990,5990,5990,5990,0
|
|
20240103,182400,955318740,5990,5990,5990,5990,0
|
|
20240103,182300,955318740,5990,5990,5990,5990,0
|
|
20240103,182200,955318740,5990,5990,5990,5990,0
|
|
20240103,182100,955318740,5990,5990,5990,5990,0
|
|
20240103,182000,955318740,5990,5990,5990,5990,0
|
|
20240103,181900,955318740,5990,5990,5990,5990,0
|
|
20240103,181800,955318740,5990,5990,5990,5990,0
|
|
20240103,181700,955318740,5990,5990,5990,5990,0
|
|
20240103,181600,955318740,5990,5990,5990,5990,0
|
|
20240103,181500,955318740,5990,5990,5990,5990,3712
|
|
20240103,181400,955318740,5990,5990,5990,5990,0
|
|
20240103,181300,955318740,5990,5990,5990,5990,0
|
|
20240103,181200,955318740,5990,5990,5990,5990,0
|
|
20240103,181100,955318740,5990,5990,5990,5990,0
|
|
20240103,181000,955318740,5990,5990,5990,5990,0
|
|
20240103,180900,955318740,5990,5990,5990,5990,0
|
|
20240103,180800,955318740,5990,5990,5990,5990,0
|
|
20240103,180700,955318740,5990,5990,5990,5990,0
|
|
20240103,180600,955318740,5990,5990,5990,5990,0
|
|
20240103,180500,955318740,5990,5990,5990,5990,0
|
|
20240103,180400,955318740,5990,5990,5990,5990,0
|
|
20240103,180300,955318740,5990,5990,5990,5990,0
|
|
20240103,180200,955318740,5990,5990,5990,5990,0
|
|
20240103,180100,955318740,5990,5990,5990,5990,0
|
|
20240103,180000,955318740,5990,5990,5990,5990,0
|
|
20240103,175900,955318740,5990,5990,5990,5990,0
|
|
20240103,175800,955318740,5990,5990,5990,5990,0
|
|
20240103,175700,955318740,5990,5990,5990,5990,0
|
|
20240103,175600,955318740,5990,5990,5990,5990,0
|
|
20240103,175500,955318740,5990,5990,5990,5990,0
|
|
20240103,175400,955318740,5990,5990,5990,5990,0
|
|
20240103,175300,955318740,5990,5990,5990,5990,0
|
|
20240103,175200,955318740,5990,5990,5990,5990,0
|
|
20240103,175100,955318740,5990,5990,5990,5990,0
|
|
20240103,175000,955318740,5990,5990,5990,5990,0
|
|
20240103,174900,955318740,5990,5990,5990,5990,0
|
|
20240103,174800,955318740,5990,5990,5990,5990,0
|
|
20240103,174700,955318740,5990,5990,5990,5990,0
|
|
20240103,174600,955318740,5990,5990,5990,5990,0
|
|
20240103,174500,955318740,5990,5990,5990,5990,3712
|
|
20240103,174400,955318740,5990,5990,5990,5990,0
|
|
20240103,174300,955318740,5990,5990,5990,5990,0
|
|
20240103,174200,955318740,5990,5990,5990,5990,0
|
|
20240103,174100,955318740,5990,5990,5990,5990,0
|
|
20240103,174000,955318740,5990,5990,5990,5990,0
|
|
20240103,173900,955318740,5990,5990,5990,5990,0
|
|
20240103,173800,955318740,5990,5990,5990,5990,0
|
|
20240103,173700,955318740,5990,5990,5990,5990,0
|
|
20240103,173600,955318740,5990,5990,5990,5990,0
|
|
20240103,173500,955318740,5990,5990,5990,5990,0
|
|
20240103,173400,955318740,5990,5990,5990,5990,0
|
|
20240103,173300,955318740,5990,5990,5990,5990,0
|
|
20240103,173200,955318740,5990,5990,5990,5990,0
|
|
20240103,173100,955318740,5990,5990,5990,5990,0
|
|
20240103,173000,955318740,5990,5990,5990,5990,0
|
|
20240103,172900,955318740,5990,5990,5990,5990,0
|
|
20240103,172800,955318740,5990,5990,5990,5990,0
|
|
20240103,172700,955318740,5990,5990,5990,5990,0
|
|
20240103,172600,955318740,5990,5990,5990,5990,0
|
|
20240103,172500,955318740,5990,5990,5990,5990,0
|
|
20240103,172400,955318740,5990,5990,5990,5990,0
|
|
20240103,172300,955318740,5990,5990,5990,5990,0
|
|
20240103,172200,955318740,5990,5990,5990,5990,0
|
|
20240103,172100,955318740,5990,5990,5990,5990,0
|
|
20240103,172000,955318740,5990,5990,5990,5990,0
|
|
20240103,171900,955318740,5990,5990,5990,5990,0
|
|
20240103,171800,955318740,5990,5990,5990,5990,0
|
|
20240103,171700,955318740,5990,5990,5990,5990,0
|
|
20240103,171600,955318740,5990,5990,5990,5990,0
|
|
20240103,171500,955318740,5990,5990,5990,5990,3712
|
|
20240103,171400,955318740,5990,5990,5990,5990,0
|
|
20240103,171300,955318740,5990,5990,5990,5990,0
|
|
20240103,171200,955318740,5990,5990,5990,5990,0
|
|
20240103,171100,955318740,5990,5990,5990,5990,0
|
|
20240103,171000,955318740,5990,5990,5990,5990,0
|
|
20240103,170900,955318740,5990,5990,5990,5990,0
|
|
20240103,170800,955318740,5990,5990,5990,5990,0
|
|
20240103,170700,955318740,5990,5990,5990,5990,0
|
|
20240103,170600,955318740,5990,5990,5990,5990,0
|
|
20240103,170500,955318740,5990,5990,5990,5990,0
|
|
20240103,170400,955318740,5990,5990,5990,5990,0
|
|
20240103,170300,955318740,5990,5990,5990,5990,0
|
|
20240103,170200,955318740,5990,5990,5990,5990,0
|
|
20240103,170100,955318740,5990,5990,5990,5990,0
|
|
20240103,170000,955318740,5990,5990,5990,5990,0
|
|
20240103,165900,955318740,5990,5990,5990,5990,0
|
|
20240103,165800,955318740,5990,5990,5990,5990,0
|
|
20240103,165700,955318740,5990,5990,5990,5990,0
|
|
20240103,165600,955318740,5990,5990,5990,5990,0
|
|
20240103,165500,955318740,5990,5990,5990,5990,0
|
|
20240103,165400,955318740,5990,5990,5990,5990,0
|
|
20240103,165300,955318740,5990,5990,5990,5990,0
|
|
20240103,165200,955318740,5990,5990,5990,5990,0
|
|
20240103,165100,955318740,5990,5990,5990,5990,0
|
|
20240103,165000,955318740,5990,5990,5990,5990,0
|
|
20240103,164900,955318740,5990,5990,5990,5990,0
|
|
20240103,164800,955318740,5990,5990,5990,5990,0
|
|
20240103,164700,955318740,5990,5990,5990,5990,0
|
|
20240103,164600,955318740,5990,5990,5990,5990,0
|
|
20240103,164500,955318740,5990,5990,5990,5990,3712
|
|
20240103,164400,955318740,5990,5990,5990,5990,0
|
|
20240103,164300,955318740,5990,5990,5990,5990,0
|
|
20240103,164200,955318740,5990,5990,5990,5990,0
|
|
20240103,164100,955318740,5990,5990,5990,5990,0
|
|
20240103,164000,955318740,5990,5990,5990,5990,0
|
|
20240103,163900,955318740,5990,5990,5990,5990,0
|
|
20240103,163800,955318740,5990,5990,5990,5990,0
|
|
20240103,163700,955318740,5990,5990,5990,5990,0
|
|
20240103,163600,955318740,5990,5990,5990,5990,0
|
|
20240103,163500,955318740,5990,5990,5990,5990,0
|
|
20240103,163400,955318740,5990,5990,5990,5990,0
|
|
20240103,163300,955318740,5990,5990,5990,5990,0
|
|
20240103,163200,955318740,5990,5990,5990,5990,0
|
|
20240103,163100,955318740,5990,5990,5990,5990,0
|
|
20240103,163000,955318740,5990,5990,5990,5990,0
|
|
20240103,162900,955318740,5990,5990,5990,5990,0
|
|
20240103,162800,955318740,5990,5990,5990,5990,0
|
|
20240103,162700,955318740,5990,5990,5990,5990,0
|
|
20240103,162600,955318740,5990,5990,5990,5990,0
|
|
20240103,162500,955318740,5990,5990,5990,5990,0
|
|
20240103,162400,955318740,5990,5990,5990,5990,0
|
|
20240103,162300,955318740,5990,5990,5990,5990,0
|
|
20240103,162200,955318740,5990,5990,5990,5990,0
|
|
20240103,162100,955318740,5990,5990,5990,5990,0
|
|
20240103,162000,955318740,5990,5990,5990,5990,0
|
|
20240103,161900,955318740,5990,5990,5990,5990,0
|
|
20240103,161800,955318740,5990,5990,5990,5990,0
|
|
20240103,161700,955318740,5990,5990,5990,5990,0
|
|
20240103,161600,955318740,5990,5990,5990,5990,0
|
|
20240103,161500,955318740,5990,5990,5990,5990,3712
|
|
20240103,161400,955318740,5990,5990,5990,5990,0
|
|
20240103,161300,955318740,5990,5990,5990,5990,0
|
|
20240103,161200,955318740,5990,5990,5990,5990,0
|
|
20240103,161100,955318740,5990,5990,5990,5990,0
|
|
20240103,161000,955318740,5990,5990,5990,5990,0
|
|
20240103,160900,955318740,5990,5990,5990,5990,0
|
|
20240103,160800,955318740,5990,5990,5990,5990,0
|
|
20240103,160700,955318740,5990,5990,5990,5990,0
|
|
20240103,160600,955318740,5990,5990,5990,5990,0
|
|
20240103,160500,955318740,5990,5990,5990,5990,0
|
|
20240103,160400,955318740,5990,5990,5990,5990,0
|
|
20240103,160300,955318740,5990,5990,5990,5990,0
|
|
20240103,160200,955318740,5990,5990,5990,5990,0
|
|
20240103,160100,955318740,5990,5990,5990,5990,0
|
|
20240103,160000,955318740,5990,5990,5990,5990,0
|
|
20240103,155900,955318740,5990,5990,5990,5990,0
|
|
20240103,155800,955318740,5990,5990,5990,5990,0
|
|
20240103,155700,955318740,5990,5990,5990,5990,0
|
|
20240103,155600,955318740,5990,5990,5990,5990,0
|
|
20240103,155500,955318740,5990,5990,5990,5990,0
|
|
20240103,155400,955318740,5990,5990,5990,5990,0
|
|
20240103,155300,955318740,5990,5990,5990,5990,0
|
|
20240103,155200,955318740,5990,5990,5990,5990,0
|
|
20240103,155100,955318740,5990,5990,5990,5990,0
|
|
20240103,155000,955318740,5990,5990,5990,5990,0
|
|
20240103,154900,955318740,5990,5990,5990,5990,0
|
|
20240103,154800,955318740,5990,5990,5990,5990,0
|
|
20240103,154700,955318740,5990,5990,5990,5990,0
|
|
20240103,154600,955318740,5990,5990,5990,5990,0
|
|
20240103,154500,955318740,5990,5990,5990,5990,3712
|
|
20240103,154400,955318740,5990,5990,5990,5990,0
|
|
20240103,154300,955318740,5990,5990,5990,5990,0
|
|
20240103,154200,955318740,5990,5990,5990,5990,0
|
|
20240103,154100,955318740,5990,5990,5990,5990,0
|
|
20240103,154000,955318740,5990,5990,5990,5990,0
|
|
20240103,153900,955318740,5990,5990,5990,5990,0
|
|
20240103,153800,955318740,5990,5990,5990,5990,0
|
|
20240103,153700,955318740,5990,5990,5990,5990,0
|
|
20240103,153600,955318740,5990,5990,5990,5990,0
|
|
20240103,153500,955318740,5990,5990,5990,5990,0
|
|
20240103,153400,955318740,5990,5990,5990,5990,0
|
|
20240103,153300,955318740,5990,5990,5990,5990,0
|
|
20240103,153200,955318740,5990,5990,5990,5990,0
|
|
20240103,153100,955318740,5990,5990,5990,5990,0
|
|
20240103,153000,955318740,5990,5990,5990,5990,3712
|
|
20240103,152900,933083860,5960,5960,5960,5960,0
|
|
20240103,152800,933083860,5960,5960,5960,5960,0
|
|
20240103,152700,933083860,5960,5960,5960,5960,0
|
|
20240103,152600,933083860,5960,5960,5960,5960,0
|
|
20240103,152500,933083860,5960,5960,5960,5960,0
|
|
20240103,152400,933083860,5960,5960,5960,5960,0
|
|
20240103,152300,933083860,5960,5960,5960,5960,0
|
|
20240103,152200,933083860,5960,5960,5960,5960,0
|
|
20240103,152100,933083860,5960,5960,5960,5960,0
|
|
20240103,152000,933083860,5960,5960,5960,5960,0
|
|
20240103,151900,933083860,5960,6020,6020,5960,10114
|
|
20240103,151800,872593460,6020,6010,6020,6010,840
|
|
20240103,151700,867538510,6010,6010,6010,6010,19
|
|
20240103,151600,867424320,6020,6010,6020,6010,202
|
|
20240103,151500,866210280,6020,6020,6020,6020,3
|
|
20240103,151400,866192220,6020,6020,6020,5980,2632
|
|
20240103,151300,850421100,6020,6020,6020,6020,64
|
|
20240103,151200,850035820,6010,6020,6020,6010,97
|
|
20240103,151100,849452680,6030,6030,6030,6030,14
|
|
20240103,151000,849368260,6030,6030,6030,6030,40
|
|
20240103,150900,849127060,6030,6030,6030,6030,4
|
|
20240103,150800,849102940,6030,6030,6030,6000,222
|
|
20240103,150700,847768830,6030,6030,6030,6010,1268
|
|
20240103,150600,840137550,6030,6030,6030,6030,255
|
|
20240103,150500,838599900,6030,6030,6030,6030,23
|
|
20240103,150400,838461210,6030,6030,6030,6020,370
|
|
20240103,150300,836233090,6030,6020,6030,6020,26
|
|
20240103,150200,836076500,6020,6020,6020,6020,493
|
|
20240103,150100,833108640,6020,6020,6020,6020,62
|
|
20240103,150000,832735400,6020,6020,6020,6010,845
|
|
20240103,145900,827648740,6020,6020,6020,6020,68
|
|
20240103,145800,827239380,6020,6020,6020,6020,12
|
|
20240103,145700,827167140,6020,6020,6020,6020,18
|
|
20240103,145600,827058780,6020,6010,6020,6010,86
|
|
20240103,145500,826541890,6020,6010,6020,6010,16
|
|
20240103,145400,826445580,6020,6020,6020,6010,100
|
|
20240103,145300,825844500,6010,6020,6020,6010,3
|
|
20240103,145200,825826450,6020,6010,6020,6010,16
|
|
20240103,145100,825730160,6020,6020,6020,6020,2
|
|
20240103,145000,825718120,6020,6010,6020,6000,331
|
|
20240103,144900,823730430,6010,6000,6010,6000,32
|
|
20240103,144800,823538410,6010,6010,6010,6010,16
|
|
20240103,144700,823442250,6010,6010,6010,6000,95
|
|
20240103,144600,822872100,6010,6000,6010,6000,1003
|
|
20240103,144500,816854070,6010,6020,6020,6000,309
|
|
20240103,144400,814999910,6020,6000,6020,6000,116
|
|
20240103,144300,814302880,6010,6020,6020,6010,84
|
|
20240103,144200,813797260,6020,6020,6020,6000,373
|
|
20240103,144100,811552210,6020,6020,6020,6010,205
|
|
20240103,144000,810320110,6020,6020,6020,6020,0
|
|
20240103,143900,810320110,6020,6010,6020,6000,360
|
|
20240103,143800,808159840,6010,6020,6020,6010,905
|
|
20240103,143700,802720740,6020,6030,6030,6020,6
|
|
20240103,143600,802684610,6010,6020,6030,6010,894
|
|
20240103,143500,797302420,6030,6030,6030,6030,165
|
|
20240103,143400,796307470,6030,6020,6030,6020,11
|
|
20240103,143300,796241240,6030,6030,6030,6030,3
|
|
20240103,143200,796223150,6030,6030,6030,6030,2
|
|
20240103,143100,796211090,6030,6030,6030,6030,0
|
|
20240103,143000,796211090,6030,6030,6030,6030,23
|
|
20240103,142900,796072400,6030,6030,6030,6030,2
|
|
20240103,142800,796060340,6020,6020,6020,6020,1270
|
|
20240103,142700,788414940,6020,6020,6020,6020,577
|
|
20240103,142600,784941400,6020,6020,6020,6020,21
|
|
20240103,142500,784814980,6020,6020,6020,6020,0
|
|
20240103,142400,784814980,6020,6020,6020,6020,5
|
|
20240103,142300,784784880,6020,6020,6020,6020,370
|
|
20240103,142200,782557480,6020,6020,6020,6020,0
|
|
20240103,142100,782557480,6020,6020,6020,6020,143
|
|
20240103,142000,781696620,6020,6010,6020,6010,79
|
|
20240103,141900,781221720,6010,6010,6010,6010,356
|
|
20240103,141800,779082160,5990,5990,5990,5990,9
|
|
20240103,141700,779028250,5990,5990,5990,5990,0
|
|
20240103,141600,779028250,5990,5990,5990,5990,1
|
|
20240103,141500,779022260,6010,6010,6010,6010,0
|
|
20240103,141400,779022260,6010,6010,6010,6010,1
|
|
20240103,141300,779016250,5990,5990,5990,5990,0
|
|
20240103,141200,779016250,5990,5990,5990,5990,30
|
|
20240103,141100,778836550,6010,6000,6010,6000,367
|
|
20240103,141000,776632880,6010,6010,6010,6010,0
|
|
20240103,140900,776632880,6010,6010,6010,6010,1
|
|
20240103,140800,776626870,6000,6000,6000,6000,281
|
|
20240103,140700,774940870,6010,6010,6010,6010,20
|
|
20240103,140600,774820670,6010,6000,6010,6000,384
|
|
20240103,140500,772516660,6000,6000,6000,6000,30
|
|
20240103,140400,772336660,5980,5980,5980,5980,1836
|
|
20240103,140300,761357380,5980,5990,5990,5980,200
|
|
20240103,140200,760161370,5980,5980,5980,5980,664
|
|
20240103,140100,756190650,5980,5980,5980,5980,182
|
|
20240103,140000,755102290,5980,5980,5980,5980,730
|
|
20240103,135900,750736890,5980,5980,5980,5980,618
|
|
20240103,135800,747041250,5980,5990,5990,5980,2106
|
|
20240103,135700,734434060,5990,6000,6000,5990,425
|
|
20240103,135600,731888300,6000,6000,6000,6000,308
|
|
20240103,135500,730040300,6000,6000,6000,6000,4
|
|
20240103,135400,730016300,6000,6000,6000,6000,0
|
|
20240103,135300,730016300,6000,6010,6010,6000,101
|
|
20240103,135200,729410290,6000,5990,6000,5990,100
|
|
20240103,135100,728810990,5990,5990,5990,5990,100
|
|
20240103,135000,728211990,5990,6000,6000,5990,399
|
|
20240103,134900,725818690,6000,6000,6000,6000,712
|
|
20240103,134800,721546690,6000,6000,6000,6000,0
|
|
20240103,134700,721546690,6000,6000,6000,6000,45
|
|
20240103,134600,721276690,6000,6000,6000,6000,81
|
|
20240103,134500,720790690,6000,6000,6000,6000,400
|
|
20240103,134400,718390690,6010,6010,6010,6010,0
|
|
20240103,134300,718390690,6010,6000,6010,6000,3
|
|
20240103,134200,718372680,6000,6000,6000,6000,2
|
|
20240103,134100,718360680,6000,6000,6000,6000,1
|
|
20240103,134000,718354680,6000,6000,6000,6000,24
|
|
20240103,133900,718210680,6020,6000,6020,6000,1716
|
|
20240103,133800,707896130,6000,6000,6000,6000,0
|
|
20240103,133700,707896130,6000,6000,6000,6000,4
|
|
20240103,133600,707872130,6000,6000,6000,6000,250
|
|
20240103,133500,706372130,6000,6000,6000,6000,5
|
|
20240103,133400,706342130,6000,6000,6000,6000,0
|
|
20240103,133300,706342130,6000,6000,6000,6000,250
|
|
20240103,133200,704842130,6000,6000,6000,6000,1987
|
|
20240103,133100,692920130,6000,6010,6010,6000,56
|
|
20240103,133000,692583590,6010,6010,6010,6010,56
|
|
20240103,132900,692247030,6010,6010,6010,6000,612
|
|
20240103,132800,688573550,6010,6010,6010,6010,217
|
|
20240103,132700,687269380,6010,6010,6010,6010,19
|
|
20240103,132600,687155190,6020,6020,6020,6020,200
|
|
20240103,132500,685951190,6020,6020,6020,6020,0
|
|
20240103,132400,685951190,6020,6020,6020,6020,5
|
|
20240103,132300,685921090,6020,6020,6020,6020,18
|
|
20240103,132200,685812730,6020,6020,6030,6020,609
|
|
20240103,132100,682146520,6020,6020,6020,6020,1
|
|
20240103,132000,682140500,6020,6010,6020,6010,776
|
|
20240103,131900,677471980,6010,6010,6010,6010,1155
|
|
20240103,131800,670530430,6010,6010,6010,6010,15
|
|
20240103,131700,670440280,6020,6020,6020,6020,1000
|
|
20240103,131600,664420280,6020,6020,6020,6020,0
|
|
20240103,131500,664420280,6020,6020,6020,6020,10
|
|
20240103,131400,664360080,6010,6010,6010,6010,97
|
|
20240103,131300,663777110,6020,6020,6020,6020,186
|
|
20240103,131200,662657390,6020,6020,6020,6020,335
|
|
20240103,131100,660640690,6040,6040,6040,6040,1
|
|
20240103,131000,660634650,6030,6030,6040,6030,375
|
|
20240103,130900,658373390,6030,6030,6030,6030,677
|
|
20240103,130800,654291080,6040,6040,6040,6040,0
|
|
20240103,130700,654291080,6040,6040,6040,6040,100
|
|
20240103,130600,653687080,6040,6040,6040,6040,0
|
|
20240103,130500,653687080,6040,6040,6040,6040,1
|
|
20240103,130400,653681040,6020,6030,6030,6020,450
|
|
20240103,130300,650969210,6030,6030,6030,6030,1
|
|
20240103,130200,650963180,6040,6030,6040,6030,9
|
|
20240103,130100,650908900,6030,6030,6030,6030,17
|
|
20240103,130000,650806390,6030,6030,6030,6020,30
|
|
20240103,125900,650625590,6030,6030,6030,6030,64
|
|
20240103,125800,650239670,6030,6010,6030,6010,401
|
|
20240103,125700,647827540,6020,6020,6020,6020,40
|
|
20240103,125600,647586740,6020,6020,6020,6020,22
|
|
20240103,125500,647454300,6020,6020,6020,6020,28
|
|
20240103,125400,647285740,6020,6020,6020,6010,49
|
|
20240103,125300,646990940,6020,6020,6020,6010,40
|
|
20240103,125200,646750160,6020,6020,6020,6020,120
|
|
20240103,125100,646027760,6020,6020,6020,6020,88
|
|
20240103,125000,645498000,6020,6020,6020,6020,88
|
|
20240103,124900,644968240,6020,6020,6020,6020,270
|
|
20240103,124800,643342840,6020,6020,6020,6020,1132
|
|
20240103,124700,636528200,6040,6040,6040,6040,32
|
|
20240103,124600,636334920,6040,6040,6040,6040,10
|
|
20240103,124500,636274520,6040,6040,6040,6040,40
|
|
20240103,124400,636032920,6040,6020,6040,6020,508
|
|
20240103,124300,632974740,6020,6020,6020,6020,0
|
|
20240103,124200,632974740,6020,6020,6020,6020,55
|
|
20240103,124100,632643640,6020,6020,6020,6020,1
|
|
20240103,124000,632637620,6020,6020,6020,6020,132
|
|
20240103,123900,631842980,6020,6020,6020,6020,69
|
|
20240103,123800,631427600,6020,6020,6020,6020,500
|
|
20240103,123700,628417600,6020,6020,6020,6020,831
|
|
20240103,123600,623414980,6020,6030,6030,6020,309
|
|
20240103,123500,621552340,6030,6030,6030,6030,0
|
|
20240103,123400,621552340,6030,6030,6030,6030,0
|
|
20240103,123300,621552340,6030,6030,6030,6030,4
|
|
20240103,123200,621528220,6040,6040,6040,6040,64
|
|
20240103,123100,621141660,6040,6040,6040,6040,10
|
|
20240103,123000,621081260,6020,6020,6020,6020,505
|
|
20240103,122900,618041160,6020,6030,6030,6020,476
|
|
20240103,122800,615172090,6060,6060,6060,6060,1
|
|
20240103,122700,615166030,6040,6040,6040,6040,237
|
|
20240103,122600,613734550,6050,6030,6050,6030,824
|
|
20240103,122500,608749730,6030,6030,6030,6020,533
|
|
20240103,122400,605540740,6020,6020,6030,6020,325
|
|
20240103,122300,603583880,6030,6030,6030,6020,121
|
|
20240103,122200,602854370,6030,6030,6030,6030,1416
|
|
20240103,122100,594315890,6030,6040,6040,6030,162
|
|
20240103,122000,593339020,6050,6050,6050,6050,0
|
|
20240103,121900,593339020,6050,6050,6050,6050,6
|
|
20240103,121800,593302720,6050,6030,6050,6030,13
|
|
20240103,121700,593224310,6030,6030,6030,6020,22
|
|
20240103,121600,593091680,6030,6030,6030,6030,606
|
|
20240103,121500,589437500,6030,6030,6030,6030,363
|
|
20240103,121400,587248610,6030,6060,6060,6030,248
|
|
20240103,121300,585745760,6050,6050,6050,6050,412
|
|
20240103,121200,583253160,6030,6030,6030,6030,204
|
|
20240103,121100,582023040,6030,6030,6030,6030,0
|
|
20240103,121000,582023040,6030,6030,6030,6030,1228
|
|
20240103,120900,574618200,6040,6040,6040,6040,0
|
|
20240103,120800,574618200,6040,6050,6050,6040,208
|
|
20240103,120700,573359880,6040,6040,6040,6040,297
|
|
20240103,120600,571566000,6050,6050,6050,6050,19
|
|
20240103,120500,571451050,6050,6040,6050,6040,507
|
|
20240103,120400,568383710,6040,6040,6040,6040,20
|
|
20240103,120300,568262910,6030,6030,6030,6030,0
|
|
20240103,120200,568262910,6030,6030,6050,6030,183
|
|
20240103,120100,567156020,6030,6040,6040,6030,30
|
|
20240103,120000,566974970,6030,6030,6030,6030,9
|
|
20240103,115900,566920700,6030,6030,6030,6030,30
|
|
20240103,115800,566739800,6030,6030,6030,6030,0
|
|
20240103,115700,566739800,6030,6030,6030,6030,3
|
|
20240103,115600,566721710,6050,6040,6050,6040,21
|
|
20240103,115500,566594820,6040,6030,6050,6030,406
|
|
20240103,115400,564141590,6050,6050,6050,6050,2
|
|
20240103,115300,564129490,6030,6030,6030,6030,33
|
|
20240103,115200,563930500,6030,6030,6030,6030,237
|
|
20240103,115100,562501390,6030,6040,6040,6030,830
|
|
20240103,115000,557496340,6040,6050,6050,6040,438
|
|
20240103,114900,554850810,6040,6040,6040,6040,2
|
|
20240103,114800,554838730,6050,6050,6050,6040,1221
|
|
20240103,114700,547463560,6050,6050,6050,6050,272
|
|
20240103,114600,545817960,6060,6060,6060,6060,3
|
|
20240103,114500,545799780,6050,6050,6050,6050,0
|
|
20240103,114400,545799780,6050,6060,6060,6050,10
|
|
20240103,114300,545739270,6070,6070,6070,6070,0
|
|
20240103,114200,545739270,6070,6070,6070,6070,0
|
|
20240103,114100,545739270,6070,6070,6070,6070,1
|
|
20240103,114000,545733200,6050,6060,6060,6050,1137
|
|
20240103,113900,538852100,6060,6070,6070,6060,2
|
|
20240103,113800,538839970,6070,6070,6070,6070,300
|
|
20240103,113700,537018970,6070,6070,6070,6070,100
|
|
20240103,113600,536411970,6070,6060,6070,6060,125
|
|
20240103,113500,535654420,6060,6070,6070,6060,36
|
|
20240103,113400,535436250,6060,6060,6060,6060,2
|
|
20240103,113300,535424130,6060,6060,6070,6060,1698
|
|
20240103,113200,525134240,6070,6070,6070,6070,91
|
|
20240103,113100,524581870,6070,6070,6070,6060,54
|
|
20240103,113000,524254300,6070,6070,6070,6070,2
|
|
20240103,112900,524242160,6070,6070,6070,6070,0
|
|
20240103,112800,524242160,6070,6070,6070,6070,0
|
|
20240103,112700,524242160,6070,6070,6070,6070,100
|
|
20240103,112600,523635160,6070,6060,6070,6060,25
|
|
20240103,112500,523483500,6060,6060,6060,6060,190
|
|
20240103,112400,522332100,6060,6070,6070,6060,101
|
|
20240103,112300,521720030,6070,6070,6070,6070,1
|
|
20240103,112200,521713960,6070,6070,6070,6070,107
|
|
20240103,112100,521064470,6060,6070,6070,6060,281
|
|
20240103,112000,519358840,6070,6070,6070,6070,1381
|
|
20240103,111900,510976170,6070,6070,6070,6070,135
|
|
20240103,111800,510156720,6070,6070,6070,6070,54
|
|
20240103,111700,509828940,6070,6070,6070,6060,188
|
|
20240103,111600,508688640,6070,6080,6080,6070,453
|
|
20240103,111500,505937890,6070,6070,6070,6070,20
|
|
20240103,111400,505816490,6070,6080,6080,6070,378
|
|
20240103,111300,503518450,6060,6060,6060,6060,0
|
|
20240103,111200,503518450,6060,6080,6080,6060,171
|
|
20240103,111100,502478790,6080,6080,6080,6060,893
|
|
20240103,111000,497060150,6080,6080,6080,6080,434
|
|
20240103,110900,494421430,6080,6080,6080,6080,5
|
|
20240103,110800,494391030,6060,6060,6080,6060,690
|
|
20240103,110700,490204900,6050,6060,6060,6050,195
|
|
20240103,110600,489023370,6060,6050,6060,6040,170
|
|
20240103,110500,487995160,6050,6050,6050,6050,547
|
|
20240103,110400,484685810,6060,6060,6060,6060,208
|
|
20240103,110300,483425330,6050,6060,6060,6050,852
|
|
20240103,110200,478265550,6060,6070,6070,6060,1162
|
|
20240103,110100,471223370,6070,6060,6070,6060,249
|
|
20240103,110000,469714110,6070,6070,6090,6070,464
|
|
20240103,105900,466896420,6090,6070,6090,6060,3429
|
|
20240103,105800,446046460,6070,6080,6080,6070,1494
|
|
20240103,105700,436973950,6070,6050,6080,6050,3232
|
|
20240103,105600,417345620,6040,6040,6040,6040,86
|
|
20240103,105500,416826180,6040,6020,6040,6020,276
|
|
20240103,105400,415159160,6020,6020,6020,6020,0
|
|
20240103,105300,415159160,6020,6030,6030,6020,410
|
|
20240103,105200,412689480,6030,6040,6040,6030,35
|
|
20240103,105100,412478380,6040,6040,6040,6040,372
|
|
20240103,105000,410231500,6030,6030,6030,6010,459
|
|
20240103,104900,407466150,6030,6030,6030,6030,13
|
|
20240103,104800,407387760,6030,6030,6030,6030,143
|
|
20240103,104700,406525470,6030,6030,6030,6030,172
|
|
20240103,104600,405488310,6030,6030,6030,6030,78
|
|
20240103,104500,405017970,6030,6030,6030,6030,172
|
|
20240103,104400,403980810,6030,6030,6030,6030,85
|
|
20240103,104300,403468260,6010,6020,6030,6010,782
|
|
20240103,104200,398760010,6010,6020,6020,6010,372
|
|
20240103,104100,396524260,6010,6020,6020,6010,81
|
|
20240103,104000,396037440,6020,6020,6020,6020,0
|
|
20240103,103900,396037440,6020,6020,6020,6020,92
|
|
20240103,103800,395483600,6020,6020,6020,6020,167
|
|
20240103,103700,394478260,6020,6030,6030,6020,27
|
|
20240103,103600,394315470,6030,6030,6030,6030,2
|
|
20240103,103500,394303410,6000,6010,6010,6000,70
|
|
20240103,103400,393882910,6010,6010,6010,6010,2
|
|
20240103,103300,393870890,6030,6030,6030,6030,163
|
|
20240103,103200,392888000,6030,6040,6040,6030,182
|
|
20240103,103100,391789720,6040,6050,6050,6040,201
|
|
20240103,103000,390575670,6040,6030,6040,6030,1087
|
|
20240103,102900,384011290,6040,6020,6040,6020,301
|
|
20240103,102800,382197680,6020,6010,6020,6010,1201
|
|
20240103,102700,374972330,6010,6000,6010,6000,151
|
|
20240103,102600,374066130,5980,5980,5980,5980,386
|
|
20240103,102500,371757850,5980,6000,6010,5980,270
|
|
20240103,102400,370139210,6000,6000,6000,6000,1
|
|
20240103,102300,370133210,6010,6000,6010,6000,857
|
|
20240103,102200,364984260,6000,5990,6010,5990,2302
|
|
20240103,102100,351177410,5970,5970,5970,5970,0
|
|
20240103,102000,351177410,5970,5970,5970,5970,4
|
|
20240103,101900,351153530,5990,5990,5990,5990,25
|
|
20240103,101800,351003780,5990,5970,5990,5960,440
|
|
20240103,101700,348370680,5960,5960,5960,5960,72
|
|
20240103,101600,347941560,5960,5960,5960,5960,249
|
|
20240103,101500,346457520,5970,5970,5970,5970,127
|
|
20240103,101400,345699330,5970,5960,5970,5960,63
|
|
20240103,101300,345323520,5960,5960,5960,5960,2
|
|
20240103,101200,345311600,5970,5970,5970,5970,6
|
|
20240103,101100,345275780,5970,5970,5970,5960,138
|
|
20240103,101000,344451970,5970,5960,5970,5960,510
|
|
20240103,100900,341412270,5960,5960,5960,5960,150
|
|
20240103,100800,340518270,5960,5970,5970,5960,211
|
|
20240103,100700,339260610,5970,5970,5970,5970,242
|
|
20240103,100600,337815870,5960,5970,5970,5960,19
|
|
20240103,100500,337702530,5980,5980,5980,5980,100
|
|
20240103,100400,337104530,5990,5970,5990,5950,1920
|
|
20240103,100300,325659600,5990,5970,5990,5970,2
|
|
20240103,100200,325647640,5970,5980,5980,5970,410
|
|
20240103,100100,323199740,5980,6000,6000,5980,83
|
|
20240103,100000,322702140,6000,5970,6000,5970,3793
|
|
20240103,095900,300057900,5970,5980,5980,5970,1548
|
|
20240103,095800,290804300,5980,5990,5990,5980,662
|
|
20240103,095700,286842670,5990,5990,5990,5990,50
|
|
20240103,095600,286543170,6000,5990,6000,5990,845
|
|
20240103,095500,281481200,5990,6000,6000,5990,8
|
|
20240103,095400,281433270,5990,6000,6000,5990,298
|
|
20240103,095300,279647230,6000,6000,6000,6000,149
|
|
20240103,095200,278753230,5990,6010,6010,5990,1029
|
|
20240103,095100,272581020,6010,6010,6010,6010,532
|
|
20240103,095000,269383700,6020,6020,6020,6020,940
|
|
20240103,094900,263724900,6020,6020,6030,6020,102
|
|
20240103,094800,263110840,6020,6020,6030,6020,764
|
|
20240103,094700,258511500,6030,6030,6030,6030,83
|
|
20240103,094600,258011010,6030,6040,6040,6030,200
|
|
20240103,094500,256804190,6040,6030,6040,6030,200
|
|
20240103,094400,255597190,6030,6030,6030,6030,270
|
|
20240103,094300,253969090,6030,6040,6050,6030,993
|
|
20240103,094200,247976760,6050,6050,6050,6040,872
|
|
20240103,094100,242705300,6050,6050,6050,6050,1144
|
|
20240103,094000,235784100,6050,6030,6050,6030,202
|
|
20240103,093900,234564170,6040,6040,6040,6030,424
|
|
20240103,093800,232007270,6040,6040,6040,6040,329
|
|
20240103,093700,230020110,6040,6040,6040,6040,142
|
|
20240103,093600,229162430,6040,6020,6040,6020,69
|
|
20240103,093500,228746930,6030,6020,6030,6020,637
|
|
20240103,093400,224905950,6020,6030,6030,6010,1210
|
|
20240103,093300,217617580,6030,6020,6030,6020,432
|
|
20240103,093200,215013620,6030,6020,6030,6020,74
|
|
20240103,093100,214567560,6020,6020,6020,6010,258
|
|
20240103,093000,213014540,6020,6020,6020,6020,706
|
|
20240103,092900,208764420,6020,6030,6030,6020,108
|
|
20240103,092800,208114250,6020,6020,6020,6020,106
|
|
20240103,092700,207476130,6020,6030,6030,6020,370
|
|
20240103,092600,205248230,6030,6030,6030,6020,1794
|
|
20240103,092500,194441030,6040,6040,6040,6030,395
|
|
20240103,092400,192058950,6030,6020,6030,6020,311
|
|
20240103,092300,190183820,6010,6030,6030,6010,501
|
|
20240103,092200,187164560,6030,5990,6030,5990,1196
|
|
20240103,092100,179976600,5980,5960,5980,5960,483
|
|
20240103,092000,177092110,5960,5980,5980,5960,811
|
|
20240103,091900,172252570,5980,5990,5990,5980,36
|
|
20240103,091800,172037190,5970,6030,6030,5970,3565
|
|
20240103,091700,150686710,6030,6020,6030,6020,606
|
|
20240103,091600,147038580,6010,6030,6030,6010,386
|
|
20240103,091500,144715000,6010,6020,6030,6010,464
|
|
20240103,091400,141925070,6010,6000,6020,5980,1628
|
|
20240103,091300,132181960,6000,5990,6000,5990,1344
|
|
20240103,091200,124131390,6000,6010,6010,5990,550
|
|
20240103,091100,120827080,6010,5990,6010,5990,803
|
|
20240103,091000,116008370,5990,5970,5990,5960,4134
|
|
20240103,090900,91361750,5990,6000,6000,5970,540
|
|
20240103,090800,88131240,6000,6010,6010,6000,814
|
|
20240103,090700,83245940,6010,6020,6020,6010,147
|
|
20240103,090600,82361800,6010,6030,6030,6000,544
|
|
20240103,090500,79090630,6030,6050,6050,6010,1421
|
|
20240103,090400,70514250,6050,6010,6050,6010,2327
|
|
20240103,090300,56504170,5960,5990,5990,5960,1207
|
|
20240103,090200,49294610,5960,6000,6000,5960,2202
|
|
20240103,090100,36102470,6000,5950,6000,5950,574
|
|
20240103,090000,32669410,5950,5920,6050,5920,5504
|