648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194500,810589530,6000,6000,6000,6000,2125
|
|
20240109,194400,810589530,6000,6000,6000,6000,0
|
|
20240109,194300,810589530,6000,6000,6000,6000,0
|
|
20240109,194200,810589530,6000,6000,6000,6000,0
|
|
20240109,194100,810589530,6000,6000,6000,6000,0
|
|
20240109,194000,810589530,6000,6000,6000,6000,0
|
|
20240109,193900,810589530,6000,6000,6000,6000,0
|
|
20240109,193800,810589530,6000,6000,6000,6000,0
|
|
20240109,193700,810589530,6000,6000,6000,6000,0
|
|
20240109,193600,810589530,6000,6000,6000,6000,0
|
|
20240109,193500,810589530,6000,6000,6000,6000,0
|
|
20240109,193400,810589530,6000,6000,6000,6000,0
|
|
20240109,193300,810589530,6000,6000,6000,6000,0
|
|
20240109,193200,810589530,6000,6000,6000,6000,0
|
|
20240109,193100,810589530,6000,6000,6000,6000,0
|
|
20240109,193000,810589530,6000,6000,6000,6000,0
|
|
20240109,192900,810589530,6000,6000,6000,6000,0
|
|
20240109,192800,810589530,6000,6000,6000,6000,0
|
|
20240109,192700,810589530,6000,6000,6000,6000,0
|
|
20240109,192600,810589530,6000,6000,6000,6000,0
|
|
20240109,192500,810589530,6000,6000,6000,6000,0
|
|
20240109,192400,810589530,6000,6000,6000,6000,0
|
|
20240109,192300,810589530,6000,6000,6000,6000,0
|
|
20240109,192200,810589530,6000,6000,6000,6000,0
|
|
20240109,192100,810589530,6000,6000,6000,6000,0
|
|
20240109,192000,810589530,6000,6000,6000,6000,0
|
|
20240109,191900,810589530,6000,6000,6000,6000,0
|
|
20240109,191800,810589530,6000,6000,6000,6000,0
|
|
20240109,191700,810589530,6000,6000,6000,6000,0
|
|
20240109,191600,810589530,6000,6000,6000,6000,0
|
|
20240109,191500,810589530,6000,6000,6000,6000,2125
|
|
20240109,191400,810589530,6000,6000,6000,6000,0
|
|
20240109,191300,810589530,6000,6000,6000,6000,0
|
|
20240109,191200,810589530,6000,6000,6000,6000,0
|
|
20240109,191100,810589530,6000,6000,6000,6000,0
|
|
20240109,191000,810589530,6000,6000,6000,6000,0
|
|
20240109,190900,810589530,6000,6000,6000,6000,0
|
|
20240109,190800,810589530,6000,6000,6000,6000,0
|
|
20240109,190700,810589530,6000,6000,6000,6000,0
|
|
20240109,190600,810589530,6000,6000,6000,6000,0
|
|
20240109,190500,810589530,6000,6000,6000,6000,0
|
|
20240109,190400,810589530,6000,6000,6000,6000,0
|
|
20240109,190300,810589530,6000,6000,6000,6000,0
|
|
20240109,190200,810589530,6000,6000,6000,6000,0
|
|
20240109,190100,810589530,6000,6000,6000,6000,0
|
|
20240109,190000,810589530,6000,6000,6000,6000,0
|
|
20240109,185900,810589530,6000,6000,6000,6000,0
|
|
20240109,185800,810589530,6000,6000,6000,6000,0
|
|
20240109,185700,810589530,6000,6000,6000,6000,0
|
|
20240109,185600,810589530,6000,6000,6000,6000,0
|
|
20240109,185500,810589530,6000,6000,6000,6000,0
|
|
20240109,185400,810589530,6000,6000,6000,6000,0
|
|
20240109,185300,810589530,6000,6000,6000,6000,0
|
|
20240109,185200,810589530,6000,6000,6000,6000,0
|
|
20240109,185100,810589530,6000,6000,6000,6000,0
|
|
20240109,185000,810589530,6000,6000,6000,6000,0
|
|
20240109,184900,810589530,6000,6000,6000,6000,0
|
|
20240109,184800,810589530,6000,6000,6000,6000,0
|
|
20240109,184700,810589530,6000,6000,6000,6000,0
|
|
20240109,184600,810589530,6000,6000,6000,6000,0
|
|
20240109,184500,810589530,6000,6000,6000,6000,2125
|
|
20240109,184400,810589530,6000,6000,6000,6000,0
|
|
20240109,184300,810589530,6000,6000,6000,6000,0
|
|
20240109,184200,810589530,6000,6000,6000,6000,0
|
|
20240109,184100,810589530,6000,6000,6000,6000,0
|
|
20240109,184000,810589530,6000,6000,6000,6000,0
|
|
20240109,183900,810589530,6000,6000,6000,6000,0
|
|
20240109,183800,810589530,6000,6000,6000,6000,0
|
|
20240109,183700,810589530,6000,6000,6000,6000,0
|
|
20240109,183600,810589530,6000,6000,6000,6000,0
|
|
20240109,183500,810589530,6000,6000,6000,6000,0
|
|
20240109,183400,810589530,6000,6000,6000,6000,0
|
|
20240109,183300,810589530,6000,6000,6000,6000,0
|
|
20240109,183200,810589530,6000,6000,6000,6000,0
|
|
20240109,183100,810589530,6000,6000,6000,6000,0
|
|
20240109,183000,810589530,6000,6000,6000,6000,0
|
|
20240109,182900,810589530,6000,6000,6000,6000,0
|
|
20240109,182800,810589530,6000,6000,6000,6000,0
|
|
20240109,182700,810589530,6000,6000,6000,6000,0
|
|
20240109,182600,810589530,6000,6000,6000,6000,0
|
|
20240109,182500,810589530,6000,6000,6000,6000,0
|
|
20240109,182400,810589530,6000,6000,6000,6000,0
|
|
20240109,182300,810589530,6000,6000,6000,6000,0
|
|
20240109,182200,810589530,6000,6000,6000,6000,0
|
|
20240109,182100,810589530,6000,6000,6000,6000,0
|
|
20240109,182000,810589530,6000,6000,6000,6000,0
|
|
20240109,181900,810589530,6000,6000,6000,6000,0
|
|
20240109,181800,810589530,6000,6000,6000,6000,0
|
|
20240109,181700,810589530,6000,6000,6000,6000,0
|
|
20240109,181600,810589530,6000,6000,6000,6000,0
|
|
20240109,181500,810589530,6000,6000,6000,6000,2125
|
|
20240109,181400,810589530,6000,6000,6000,6000,0
|
|
20240109,181300,810589530,6000,6000,6000,6000,0
|
|
20240109,181200,810589530,6000,6000,6000,6000,0
|
|
20240109,181100,810589530,6000,6000,6000,6000,0
|
|
20240109,181000,810589530,6000,6000,6000,6000,0
|
|
20240109,180900,810589530,6000,6000,6000,6000,0
|
|
20240109,180800,810589530,6000,6000,6000,6000,0
|
|
20240109,180700,810589530,6000,6000,6000,6000,0
|
|
20240109,180600,810589530,6000,6000,6000,6000,0
|
|
20240109,180500,810589530,6000,6000,6000,6000,0
|
|
20240109,180400,810589530,6000,6000,6000,6000,0
|
|
20240109,180300,810589530,6000,6000,6000,6000,0
|
|
20240109,180200,810589530,6000,6000,6000,6000,0
|
|
20240109,180100,810589530,6000,6000,6000,6000,0
|
|
20240109,180000,810589530,6000,6000,6000,6000,0
|
|
20240109,175900,810589530,6000,6000,6000,6000,0
|
|
20240109,175800,810589530,6000,6000,6000,6000,0
|
|
20240109,175700,810589530,6000,6000,6000,6000,0
|
|
20240109,175600,810589530,6000,6000,6000,6000,0
|
|
20240109,175500,810589530,6000,6000,6000,6000,0
|
|
20240109,175400,810589530,6000,6000,6000,6000,0
|
|
20240109,175300,810589530,6000,6000,6000,6000,0
|
|
20240109,175200,810589530,6000,6000,6000,6000,0
|
|
20240109,175100,810589530,6000,6000,6000,6000,0
|
|
20240109,175000,810589530,6000,6000,6000,6000,0
|
|
20240109,174900,810589530,6000,6000,6000,6000,0
|
|
20240109,174800,810589530,6000,6000,6000,6000,0
|
|
20240109,174700,810589530,6000,6000,6000,6000,0
|
|
20240109,174600,810589530,6000,6000,6000,6000,0
|
|
20240109,174500,810589530,6000,6000,6000,6000,2125
|
|
20240109,174400,810589530,6000,6000,6000,6000,0
|
|
20240109,174300,810589530,6000,6000,6000,6000,0
|
|
20240109,174200,810589530,6000,6000,6000,6000,0
|
|
20240109,174100,810589530,6000,6000,6000,6000,0
|
|
20240109,174000,810589530,6000,6000,6000,6000,0
|
|
20240109,173900,810589530,6000,6000,6000,6000,0
|
|
20240109,173800,810589530,6000,6000,6000,6000,0
|
|
20240109,173700,810589530,6000,6000,6000,6000,0
|
|
20240109,173600,810589530,6000,6000,6000,6000,0
|
|
20240109,173500,810589530,6000,6000,6000,6000,0
|
|
20240109,173400,810589530,6000,6000,6000,6000,0
|
|
20240109,173300,810589530,6000,6000,6000,6000,0
|
|
20240109,173200,810589530,6000,6000,6000,6000,0
|
|
20240109,173100,810589530,6000,6000,6000,6000,0
|
|
20240109,173000,810589530,6000,6000,6000,6000,0
|
|
20240109,172900,810589530,6000,6000,6000,6000,0
|
|
20240109,172800,810589530,6000,6000,6000,6000,0
|
|
20240109,172700,810589530,6000,6000,6000,6000,0
|
|
20240109,172600,810589530,6000,6000,6000,6000,0
|
|
20240109,172500,810589530,6000,6000,6000,6000,0
|
|
20240109,172400,810589530,6000,6000,6000,6000,0
|
|
20240109,172300,810589530,6000,6000,6000,6000,0
|
|
20240109,172200,810589530,6000,6000,6000,6000,0
|
|
20240109,172100,810589530,6000,6000,6000,6000,0
|
|
20240109,172000,810589530,6000,6000,6000,6000,0
|
|
20240109,171900,810589530,6000,6000,6000,6000,0
|
|
20240109,171800,810589530,6000,6000,6000,6000,0
|
|
20240109,171700,810589530,6000,6000,6000,6000,0
|
|
20240109,171600,810589530,6000,6000,6000,6000,0
|
|
20240109,171500,810589530,6000,6000,6000,6000,2125
|
|
20240109,171400,810589530,6000,6000,6000,6000,0
|
|
20240109,171300,810589530,6000,6000,6000,6000,0
|
|
20240109,171200,810589530,6000,6000,6000,6000,0
|
|
20240109,171100,810589530,6000,6000,6000,6000,0
|
|
20240109,171000,810589530,6000,6000,6000,6000,0
|
|
20240109,170900,810589530,6000,6000,6000,6000,0
|
|
20240109,170800,810589530,6000,6000,6000,6000,0
|
|
20240109,170700,810589530,6000,6000,6000,6000,0
|
|
20240109,170600,810589530,6000,6000,6000,6000,0
|
|
20240109,170500,810589530,6000,6000,6000,6000,0
|
|
20240109,170400,810589530,6000,6000,6000,6000,0
|
|
20240109,170300,810589530,6000,6000,6000,6000,0
|
|
20240109,170200,810589530,6000,6000,6000,6000,0
|
|
20240109,170100,810589530,6000,6000,6000,6000,0
|
|
20240109,170000,810589530,6000,6000,6000,6000,0
|
|
20240109,165900,810589530,6000,6000,6000,6000,0
|
|
20240109,165800,810589530,6000,6000,6000,6000,0
|
|
20240109,165700,810589530,6000,6000,6000,6000,0
|
|
20240109,165600,810589530,6000,6000,6000,6000,0
|
|
20240109,165500,810589530,6000,6000,6000,6000,0
|
|
20240109,165400,810589530,6000,6000,6000,6000,0
|
|
20240109,165300,810589530,6000,6000,6000,6000,0
|
|
20240109,165200,810589530,6000,6000,6000,6000,0
|
|
20240109,165100,810589530,6000,6000,6000,6000,0
|
|
20240109,165000,810589530,6000,6000,6000,6000,0
|
|
20240109,164900,810589530,6000,6000,6000,6000,0
|
|
20240109,164800,810589530,6000,6000,6000,6000,0
|
|
20240109,164700,810589530,6000,6000,6000,6000,0
|
|
20240109,164600,810589530,6000,6000,6000,6000,0
|
|
20240109,164500,810589530,6000,6000,6000,6000,2125
|
|
20240109,164400,810589530,6000,6000,6000,6000,0
|
|
20240109,164300,810589530,6000,6000,6000,6000,0
|
|
20240109,164200,810589530,6000,6000,6000,6000,0
|
|
20240109,164100,810589530,6000,6000,6000,6000,0
|
|
20240109,164000,810589530,6000,6000,6000,6000,0
|
|
20240109,163900,810589530,6000,6000,6000,6000,0
|
|
20240109,163800,810589530,6000,6000,6000,6000,0
|
|
20240109,163700,810589530,6000,6000,6000,6000,0
|
|
20240109,163600,810589530,6000,6000,6000,6000,0
|
|
20240109,163500,810589530,6000,6000,6000,6000,0
|
|
20240109,163400,810589530,6000,6000,6000,6000,0
|
|
20240109,163300,810589530,6000,6000,6000,6000,0
|
|
20240109,163200,810589530,6000,6000,6000,6000,0
|
|
20240109,163100,810589530,6000,6000,6000,6000,0
|
|
20240109,163000,810589530,6000,6000,6000,6000,0
|
|
20240109,162900,810589530,6000,6000,6000,6000,0
|
|
20240109,162800,810589530,6000,6000,6000,6000,0
|
|
20240109,162700,810589530,6000,6000,6000,6000,0
|
|
20240109,162600,810589530,6000,6000,6000,6000,0
|
|
20240109,162500,810589530,6000,6000,6000,6000,0
|
|
20240109,162400,810589530,6000,6000,6000,6000,0
|
|
20240109,162300,810589530,6000,6000,6000,6000,0
|
|
20240109,162200,810589530,6000,6000,6000,6000,0
|
|
20240109,162100,810589530,6000,6000,6000,6000,0
|
|
20240109,162000,810589530,6000,6000,6000,6000,0
|
|
20240109,161900,810589530,6000,6000,6000,6000,0
|
|
20240109,161800,810589530,6000,6000,6000,6000,0
|
|
20240109,161700,810589530,6000,6000,6000,6000,0
|
|
20240109,161600,810589530,6000,6000,6000,6000,0
|
|
20240109,161500,810589530,6000,6000,6000,6000,2125
|
|
20240109,161400,810589530,6000,6000,6000,6000,0
|
|
20240109,161300,810589530,6000,6000,6000,6000,0
|
|
20240109,161200,810589530,6000,6000,6000,6000,0
|
|
20240109,161100,810589530,6000,6000,6000,6000,0
|
|
20240109,161000,810589530,6000,6000,6000,6000,0
|
|
20240109,160900,810589530,6000,6000,6000,6000,0
|
|
20240109,160800,810589530,6000,6000,6000,6000,0
|
|
20240109,160700,810589530,6000,6000,6000,6000,0
|
|
20240109,160600,810589530,6000,6000,6000,6000,0
|
|
20240109,160500,810589530,6000,6000,6000,6000,0
|
|
20240109,160400,810589530,6000,6000,6000,6000,0
|
|
20240109,160300,810589530,6000,6000,6000,6000,0
|
|
20240109,160200,810589530,6000,6000,6000,6000,0
|
|
20240109,160100,810589530,6000,6000,6000,6000,0
|
|
20240109,160000,810589530,6000,6000,6000,6000,0
|
|
20240109,155900,810589530,6000,6000,6000,6000,0
|
|
20240109,155800,810589530,6000,6000,6000,6000,0
|
|
20240109,155700,810589530,6000,6000,6000,6000,0
|
|
20240109,155600,810589530,6000,6000,6000,6000,0
|
|
20240109,155500,810589530,6000,6000,6000,6000,0
|
|
20240109,155400,810589530,6000,6000,6000,6000,0
|
|
20240109,155300,810589530,6000,6000,6000,6000,0
|
|
20240109,155200,810589530,6000,6000,6000,6000,0
|
|
20240109,155100,810589530,6000,6000,6000,6000,0
|
|
20240109,155000,810589530,6000,6000,6000,6000,0
|
|
20240109,154900,810589530,6000,6000,6000,6000,0
|
|
20240109,154800,810589530,6000,6000,6000,6000,0
|
|
20240109,154700,810589530,6000,6000,6000,6000,0
|
|
20240109,154600,810589530,6000,6000,6000,6000,0
|
|
20240109,154500,810589530,6000,6000,6000,6000,2125
|
|
20240109,154400,810589530,6000,6000,6000,6000,0
|
|
20240109,154300,810589530,6000,6000,6000,6000,0
|
|
20240109,154200,810589530,6000,6000,6000,6000,0
|
|
20240109,154100,810589530,6000,6000,6000,6000,0
|
|
20240109,154000,810589530,6000,6000,6000,6000,0
|
|
20240109,153900,810589530,6000,6000,6000,6000,0
|
|
20240109,153800,810589530,6000,6000,6000,6000,0
|
|
20240109,153700,810589530,6000,6000,6000,6000,0
|
|
20240109,153600,810589530,6000,6000,6000,6000,0
|
|
20240109,153500,810589530,6000,6000,6000,6000,0
|
|
20240109,153400,810589530,6000,6000,6000,6000,0
|
|
20240109,153300,810589530,6000,6000,6000,6000,0
|
|
20240109,153200,810589530,6000,6000,6000,6000,0
|
|
20240109,153100,810589530,6000,6000,6000,6000,0
|
|
20240109,153000,810589530,6000,6000,6000,6000,2125
|
|
20240109,152900,797839530,6030,6030,6030,6030,0
|
|
20240109,152800,797839530,6030,6030,6030,6030,0
|
|
20240109,152700,797839530,6030,6030,6030,6030,0
|
|
20240109,152600,797839530,6030,6030,6030,6030,0
|
|
20240109,152500,797839530,6030,6030,6030,6030,0
|
|
20240109,152400,797839530,6030,6030,6030,6030,0
|
|
20240109,152300,797839530,6030,6030,6030,6030,0
|
|
20240109,152200,797839530,6030,6030,6030,6030,0
|
|
20240109,152100,797839530,6030,6030,6030,6030,0
|
|
20240109,152000,797839530,6030,6030,6030,6030,0
|
|
20240109,151900,797839530,6030,6020,6030,6020,68
|
|
20240109,151800,797430130,6020,6020,6020,6020,2010
|
|
20240109,151700,785329930,6020,6020,6030,6020,804
|
|
20240109,151600,780486820,6020,6020,6020,6010,346
|
|
20240109,151500,778404630,6020,6020,6020,6020,33
|
|
20240109,151400,778205970,6020,6010,6020,5990,2401
|
|
20240109,151300,763819750,6010,6020,6020,6010,232
|
|
20240109,151200,762423430,5990,6020,6020,5990,660
|
|
20240109,151100,758454150,6000,6000,6000,6000,300
|
|
20240109,151000,756654150,6000,6010,6010,6000,2110
|
|
20240109,150900,743989390,6010,6010,6010,6010,100
|
|
20240109,150800,743388390,6010,6020,6020,6010,252
|
|
20240109,150700,741871380,6020,6020,6020,6020,0
|
|
20240109,150600,741871380,6020,6020,6020,6020,10
|
|
20240109,150500,741811180,6010,6010,6020,6010,321
|
|
20240109,150400,739879480,6010,6000,6010,6000,63
|
|
20240109,150300,739501120,5990,5990,5990,5990,20
|
|
20240109,150200,739381320,5990,5990,5990,5990,0
|
|
20240109,150100,739381320,5990,6010,6010,5990,136
|
|
20240109,150000,738566380,5990,6000,6000,5990,2015
|
|
20240109,145900,726487380,6000,6010,6010,6000,110
|
|
20240109,145800,725827280,6010,6010,6010,6010,12
|
|
20240109,145700,725755160,6010,6010,6010,6010,78
|
|
20240109,145600,725286380,6000,6010,6010,6000,86
|
|
20240109,145500,724770220,6010,5990,6010,5990,301
|
|
20240109,145400,722961230,5990,6010,6010,5990,301
|
|
20240109,145300,721152240,5990,5980,5990,5980,64
|
|
20240109,145200,720769480,5980,5980,5980,5980,203
|
|
20240109,145100,719555540,6010,6010,6010,6010,3
|
|
20240109,145000,719537510,6010,6010,6010,6010,84
|
|
20240109,144900,719032670,6010,6010,6010,6010,1
|
|
20240109,144800,719026660,5980,5990,5990,5980,500
|
|
20240109,144700,716033560,5990,5990,5990,5990,1089
|
|
20240109,144600,709510450,5990,5990,5990,5990,80
|
|
20240109,144500,709031250,5990,5990,5990,5990,53
|
|
20240109,144400,708713780,6000,6000,6000,6000,11
|
|
20240109,144300,708647780,6000,6000,6000,6000,364
|
|
20240109,144200,706463780,6010,6010,6010,6010,28
|
|
20240109,144100,706295500,6000,6000,6000,6000,116
|
|
20240109,144000,705599500,6000,6000,6000,6000,100
|
|
20240109,143900,704999500,6010,6010,6010,6010,35
|
|
20240109,143800,704789150,6010,6010,6010,6010,381
|
|
20240109,143700,702499340,6010,6010,6010,6010,103
|
|
20240109,143600,701880310,6020,6020,6020,6020,0
|
|
20240109,143500,701880310,6020,6020,6020,6020,0
|
|
20240109,143400,701880310,6020,6020,6020,6020,6
|
|
20240109,143300,701844190,6020,6020,6020,6020,2
|
|
20240109,143200,701832150,6000,6000,6000,6000,0
|
|
20240109,143100,701832150,6000,6000,6000,6000,0
|
|
20240109,143000,701832150,6000,6000,6000,6000,0
|
|
20240109,142900,701832150,6000,6000,6000,6000,230
|
|
20240109,142800,700452150,6020,6020,6020,6020,0
|
|
20240109,142700,700452150,6020,6020,6020,6020,0
|
|
20240109,142600,700452150,6020,6010,6020,6010,201
|
|
20240109,142500,699244130,6010,6010,6010,6010,0
|
|
20240109,142400,699244130,6010,6010,6010,6010,0
|
|
20240109,142300,699244130,6010,6010,6010,6010,0
|
|
20240109,142200,699244130,6010,6010,6010,6010,7
|
|
20240109,142100,699202060,6010,6010,6010,6010,17
|
|
20240109,142000,699099890,6000,6000,6000,6000,284
|
|
20240109,141900,697395890,6010,6010,6010,6010,0
|
|
20240109,141800,697395890,6010,6010,6010,6010,29
|
|
20240109,141700,697221600,6020,6020,6020,6020,3
|
|
20240109,141600,697203540,6020,6020,6020,6020,0
|
|
20240109,141500,697203540,6020,6020,6020,6020,0
|
|
20240109,141400,697203540,6020,6020,6020,6020,0
|
|
20240109,141300,697203540,6020,5990,6020,5990,210
|
|
20240109,141200,695945340,5990,6000,6000,5990,660
|
|
20240109,141100,691991900,6010,6010,6010,6010,0
|
|
20240109,141000,691991900,6010,6010,6010,6010,15
|
|
20240109,140900,691901750,5990,5990,5990,5990,154
|
|
20240109,140800,690979290,5990,5990,5990,5990,950
|
|
20240109,140700,685288790,5990,5990,5990,5990,1
|
|
20240109,140600,685282800,5990,5990,5990,5990,50
|
|
20240109,140500,684983300,5990,6000,6000,5990,357
|
|
20240109,140400,682841310,6010,6010,6010,6010,0
|
|
20240109,140300,682841310,6010,6010,6010,6010,13
|
|
20240109,140200,682763180,6000,6010,6010,6000,891
|
|
20240109,140100,677417020,6000,6000,6000,6000,1
|
|
20240109,140000,677411020,6000,6000,6000,6000,0
|
|
20240109,135900,677411020,6000,6010,6010,6000,1000
|
|
20240109,135800,671409810,6010,6020,6020,6010,656
|
|
20240109,135700,667466890,6020,6020,6020,6020,32
|
|
20240109,135600,667274250,6040,6040,6040,6040,0
|
|
20240109,135500,667274250,6040,6040,6040,6040,0
|
|
20240109,135400,667274250,6040,6040,6040,6040,0
|
|
20240109,135300,667274250,6040,6040,6040,6040,0
|
|
20240109,135200,667274250,6040,6040,6040,6040,0
|
|
20240109,135100,667274250,6040,6000,6040,6000,1711
|
|
20240109,135000,656973620,5990,5990,5990,5990,0
|
|
20240109,134900,656973620,5990,5990,5990,5990,0
|
|
20240109,134800,656973620,5990,5990,5990,5990,0
|
|
20240109,134700,656973620,5990,5990,5990,5990,1
|
|
20240109,134600,656967630,6000,6000,6000,6000,54
|
|
20240109,134500,656643630,6010,6010,6010,6010,2
|
|
20240109,134400,656631610,6010,6010,6010,6010,0
|
|
20240109,134300,656631610,6010,6010,6010,6010,0
|
|
20240109,134200,656631610,6010,6010,6010,6010,0
|
|
20240109,134100,656631610,6010,6010,6010,6010,62
|
|
20240109,134000,656258990,6010,6010,6010,6010,238
|
|
20240109,133900,654828610,6010,6000,6010,5990,27
|
|
20240109,133800,654666550,6000,6000,6000,6000,138
|
|
20240109,133700,653838550,6000,5980,6000,5980,562
|
|
20240109,133600,650471580,5980,5980,5980,5980,9
|
|
20240109,133500,650417760,5980,5990,5990,5980,23
|
|
20240109,133400,650280090,5990,5990,5990,5990,59
|
|
20240109,133300,649926680,5990,5990,5990,5990,0
|
|
20240109,133200,649926680,5990,5990,5990,5990,29
|
|
20240109,133100,649752970,5990,5990,5990,5990,31
|
|
20240109,133000,649567280,5990,5990,5990,5990,1
|
|
20240109,132900,649561290,5980,5980,5980,5980,64
|
|
20240109,132800,649178570,5980,5980,5980,5980,773
|
|
20240109,132700,644556030,5990,5990,5990,5980,200
|
|
20240109,132600,643359730,5990,5990,5990,5990,237
|
|
20240109,132500,641940100,6000,6000,6000,6000,0
|
|
20240109,132400,641940100,6000,6000,6000,6000,120
|
|
20240109,132300,641220100,5990,5990,5990,5990,2562
|
|
20240109,132200,625873720,5990,6000,6000,5990,386
|
|
20240109,132100,623561510,6000,6000,6000,6000,50
|
|
20240109,132000,623261510,6010,6010,6010,6010,20
|
|
20240109,131900,623141310,6010,6000,6010,6000,1090
|
|
20240109,131800,616601190,6000,6000,6000,6000,159
|
|
20240109,131700,615647190,6000,6000,6000,6000,0
|
|
20240109,131600,615647190,6000,6000,6000,6000,58
|
|
20240109,131500,615299190,6000,6000,6000,6000,15
|
|
20240109,131400,615209190,6000,6000,6010,6000,339
|
|
20240109,131300,613174190,6010,6010,6010,6010,23
|
|
20240109,131200,613035960,6010,6010,6010,6010,46
|
|
20240109,131100,612759500,6010,6010,6010,6000,1885
|
|
20240109,131000,601449410,6010,6010,6010,6010,1425
|
|
20240109,130900,592885160,6010,6010,6010,6010,380
|
|
20240109,130800,590601360,6020,6020,6020,6020,0
|
|
20240109,130700,590601360,6020,6020,6020,6020,20
|
|
20240109,130600,590480960,6020,6010,6020,6010,611
|
|
20240109,130500,586808840,6010,6010,6010,6010,2
|
|
20240109,130400,586796820,6020,6020,6020,6020,0
|
|
20240109,130300,586796820,6020,6020,6020,6020,0
|
|
20240109,130200,586796820,6020,6030,6030,6020,114
|
|
20240109,130100,586109750,6030,6030,6030,6030,42
|
|
20240109,130000,585856490,6010,6010,6010,6010,0
|
|
20240109,125900,585856490,6010,6030,6030,6010,4193
|
|
20240109,125800,560621960,6040,6040,6040,6040,0
|
|
20240109,125700,560621960,6040,6040,6040,6040,30
|
|
20240109,125600,560440760,6030,6030,6030,6030,0
|
|
20240109,125500,560440760,6030,6040,6040,6030,153
|
|
20240109,125400,559516850,6040,6040,6040,6040,5
|
|
20240109,125300,559486650,6040,6040,6040,6040,1
|
|
20240109,125200,559480610,6020,6030,6030,6020,315
|
|
20240109,125100,557584160,6030,6030,6030,6030,78
|
|
20240109,125000,557113820,6030,6020,6030,6020,147
|
|
20240109,124900,556228770,6020,6020,6020,6020,400
|
|
20240109,124800,553820770,6030,6030,6030,6030,100
|
|
20240109,124700,553217770,6020,6020,6020,6020,100
|
|
20240109,124600,552615770,6030,6030,6030,6030,306
|
|
20240109,124500,550770590,6030,6030,6030,6030,1000
|
|
20240109,124400,544740590,6040,6040,6040,6040,3
|
|
20240109,124300,544722470,6030,6030,6030,6030,455
|
|
20240109,124200,541978820,6030,6040,6040,6030,367
|
|
20240109,124100,539765760,6040,6040,6040,6040,82
|
|
20240109,124000,539270480,6040,6040,6040,6040,280
|
|
20240109,123900,537579280,6040,6040,6040,6040,809
|
|
20240109,123800,532692920,6040,6040,6040,6040,12
|
|
20240109,123700,532620440,6040,6040,6040,6040,10
|
|
20240109,123600,532560040,6040,6040,6040,6040,0
|
|
20240109,123500,532560040,6040,6040,6040,6040,0
|
|
20240109,123400,532560040,6040,6040,6040,6040,0
|
|
20240109,123300,532560040,6040,6040,6040,6040,0
|
|
20240109,123200,532560040,6040,6040,6040,6040,5
|
|
20240109,123100,532529840,6050,6060,6060,6050,609
|
|
20240109,123000,528845190,6060,6050,6060,6050,139
|
|
20240109,122900,528003940,6050,6050,6050,6050,0
|
|
20240109,122800,528003940,6050,6050,6050,6050,0
|
|
20240109,122700,528003940,6050,6030,6050,6030,98
|
|
20240109,122600,527412880,6040,6040,6040,6040,110
|
|
20240109,122500,526748480,6040,6040,6040,6040,84
|
|
20240109,122400,526241120,6050,6040,6050,6040,288
|
|
20240109,122300,524501590,6040,6040,6040,6040,2
|
|
20240109,122200,524489510,6050,6040,6050,6040,121
|
|
20240109,122100,523758630,6040,6040,6040,6040,2
|
|
20240109,122000,523746550,6050,6050,6050,6050,10
|
|
20240109,121900,523686050,6050,6050,6050,6050,0
|
|
20240109,121800,523686050,6050,6050,6050,6050,100
|
|
20240109,121700,523081050,6050,6050,6050,6050,0
|
|
20240109,121600,523081050,6050,6050,6050,6050,9
|
|
20240109,121500,523026600,6030,6050,6050,6030,719
|
|
20240109,121400,518688210,6050,6040,6050,6040,38
|
|
20240109,121300,518458320,6040,6040,6040,6040,1
|
|
20240109,121200,518452280,6040,6040,6040,6040,200
|
|
20240109,121100,517244280,6050,6050,6050,6050,0
|
|
20240109,121000,517244280,6050,6050,6050,6050,3
|
|
20240109,120900,517226130,6040,6050,6050,6040,108
|
|
20240109,120800,516573730,6060,6050,6060,6050,61
|
|
20240109,120700,516204530,6050,6050,6050,6050,46
|
|
20240109,120600,515926230,6050,6060,6060,6050,81
|
|
20240109,120500,515436080,6050,6050,6050,6050,2812
|
|
20240109,120400,498423480,6050,6050,6050,6050,1325
|
|
20240109,120300,490407230,6060,6060,6060,6060,100
|
|
20240109,120200,489801230,6050,6050,6050,6050,22
|
|
20240109,120100,489668130,6050,6050,6050,6050,33
|
|
20240109,120000,489468480,6050,6050,6050,6050,236
|
|
20240109,115900,488040680,6050,6050,6050,6050,20
|
|
20240109,115800,487919680,6050,6050,6050,6050,20
|
|
20240109,115700,487798680,6050,6050,6050,6050,0
|
|
20240109,115600,487798680,6050,6070,6070,6050,96
|
|
20240109,115500,487217600,6050,6050,6050,6050,82
|
|
20240109,115400,486721500,6060,6060,6060,6060,3088
|
|
20240109,115300,468008220,6060,6070,6070,6060,121
|
|
20240109,115200,467274750,6070,6070,6070,6070,515
|
|
20240109,115100,464148700,6070,6070,6070,6070,400
|
|
20240109,115000,461720700,6060,6060,6080,6060,180
|
|
20240109,114900,460628100,6060,6060,6080,6060,131
|
|
20240109,114800,459834120,6080,6070,6080,6070,47
|
|
20240109,114700,459548820,6080,6080,6080,6080,1723
|
|
20240109,114600,449072980,6070,6070,6070,6070,76
|
|
20240109,114500,448611660,6070,6070,6070,6070,301
|
|
20240109,114400,446784590,6070,6070,6070,6070,24
|
|
20240109,114300,446638910,6070,6070,6070,6070,0
|
|
20240109,114200,446638910,6070,6070,6070,6070,14
|
|
20240109,114100,446553930,6070,6070,6070,6060,26
|
|
20240109,114000,446396120,6070,6070,6070,6070,4
|
|
20240109,113900,446371840,6070,6070,6070,6070,356
|
|
20240109,113800,444210920,6060,6070,6070,6060,203
|
|
20240109,113700,442979450,6070,6070,6070,6070,6
|
|
20240109,113600,442943030,6060,6070,6070,6060,102
|
|
20240109,113500,442324810,6060,6060,6060,6060,100
|
|
20240109,113400,441718810,6060,6060,6060,6060,142
|
|
20240109,113300,440858290,6060,6060,6060,6060,0
|
|
20240109,113200,440858290,6060,6070,6070,6060,183
|
|
20240109,113100,439748310,6060,6070,6070,6060,285
|
|
20240109,113000,438019460,6070,6070,6070,6070,748
|
|
20240109,112900,433479100,6070,6070,6070,6070,1
|
|
20240109,112800,433473030,6070,6070,6080,6070,181
|
|
20240109,112700,432372850,6070,6080,6080,6070,1099
|
|
20240109,112600,425700960,6080,6080,6080,6080,162
|
|
20240109,112500,424716000,6080,6080,6080,6080,142
|
|
20240109,112400,423852640,6070,6070,6080,6070,644
|
|
20240109,112300,419943440,6070,6070,6070,6070,520
|
|
20240109,112200,416787040,6070,6070,6070,6070,601
|
|
20240109,112100,413138970,6060,6070,6070,6060,362
|
|
20240109,112000,410941940,6080,6060,6080,6060,356
|
|
20240109,111900,408780720,6070,6050,6070,6050,3536
|
|
20240109,111800,387341050,6050,6050,6050,6050,13
|
|
20240109,111700,387262400,6050,6050,6050,6050,148
|
|
20240109,111600,386367000,6050,6040,6050,6040,3
|
|
20240109,111500,386348870,6050,6050,6050,6050,4
|
|
20240109,111400,386324670,6060,6060,6060,6060,25
|
|
20240109,111300,386173170,6060,6040,6060,6040,1503
|
|
20240109,111200,377088010,6020,6020,6020,6020,0
|
|
20240109,111100,377088010,6020,6020,6020,6020,0
|
|
20240109,111000,377088010,6020,6020,6020,6020,0
|
|
20240109,110900,377088010,6020,6040,6040,6020,500
|
|
20240109,110800,374076200,6040,6030,6040,6030,309
|
|
20240109,110700,372211840,6030,6030,6030,6030,300
|
|
20240109,110600,370402840,6040,6040,6040,6040,200
|
|
20240109,110500,369194840,6040,6040,6040,6040,241
|
|
20240109,110400,367739200,6040,6040,6040,6040,10
|
|
20240109,110300,367678800,6050,6040,6050,6040,409
|
|
20240109,110200,365208350,6040,6040,6040,6040,127
|
|
20240109,110100,364441270,6050,6050,6050,6050,1
|
|
20240109,110000,364435220,6040,6040,6040,6040,10
|
|
20240109,105900,364374820,6050,6050,6050,6050,201
|
|
20240109,105800,363158770,6050,6050,6050,6050,641
|
|
20240109,105700,359280720,6050,6050,6050,6050,146
|
|
20240109,105600,358397420,6050,6050,6050,6040,133
|
|
20240109,105500,357593290,6060,6050,6060,6040,2351
|
|
20240109,105400,343367260,6050,6050,6050,6050,10
|
|
20240109,105300,343306760,6040,6040,6040,6040,44
|
|
20240109,105200,343041000,6040,6040,6050,6040,456
|
|
20240109,105100,340285760,6040,6040,6040,6040,174
|
|
20240109,105000,339234800,6040,6040,6040,6040,15
|
|
20240109,104900,339144200,6040,6040,6040,6040,767
|
|
20240109,104800,334511520,6030,6020,6030,6020,1687
|
|
20240109,104700,324342560,6010,6010,6010,6010,33
|
|
20240109,104600,324144230,6010,6010,6010,6010,40
|
|
20240109,104500,323903830,6010,6000,6010,6000,54
|
|
20240109,104400,323579790,6000,6010,6020,6000,2576
|
|
20240109,104300,308120650,6010,6010,6010,6010,100
|
|
20240109,104200,307519650,6020,6010,6020,6010,2752
|
|
20240109,104100,290980120,6010,6000,6010,6000,15
|
|
20240109,104000,290890070,6000,6000,6000,6000,0
|
|
20240109,103900,290890070,6000,6000,6000,6000,0
|
|
20240109,103800,290890070,6000,6000,6000,6000,1
|
|
20240109,103700,290884070,6000,6000,6000,6000,0
|
|
20240109,103600,290884070,6000,6000,6020,6000,529
|
|
20240109,103500,287709650,6030,6030,6030,6030,0
|
|
20240109,103400,287709650,6030,6000,6030,6000,11
|
|
20240109,103300,287643620,6000,6030,6030,6000,19
|
|
20240109,103200,287529500,6030,6000,6030,6000,401
|
|
20240109,103100,285123470,6000,6010,6010,6000,1190
|
|
20240109,103000,277981950,6010,6010,6010,6010,0
|
|
20240109,102900,277981950,6010,6010,6010,6010,109
|
|
20240109,102800,277326860,6030,6030,6030,6030,0
|
|
20240109,102700,277326860,6030,6030,6030,6030,0
|
|
20240109,102600,277326860,6030,6030,6030,6030,0
|
|
20240109,102500,277326860,6030,6020,6030,6010,172
|
|
20240109,102400,276292570,6020,6020,6030,6020,189
|
|
20240109,102300,275154770,6010,6010,6010,6010,0
|
|
20240109,102200,275154770,6010,6010,6010,6010,160
|
|
20240109,102100,274193170,6010,6010,6010,6010,0
|
|
20240109,102000,274193170,6010,6010,6010,6010,64
|
|
20240109,101900,273808530,6010,6010,6010,6010,56
|
|
20240109,101800,273471970,6020,6020,6020,6020,36
|
|
20240109,101700,273255250,6020,6020,6020,6020,19
|
|
20240109,101600,273140870,6020,6020,6020,6020,1
|
|
20240109,101500,273134850,6010,6010,6010,6010,80
|
|
20240109,101400,272654050,6010,6010,6010,6010,214
|
|
20240109,101300,271367910,6010,6030,6030,6010,693
|
|
20240109,101200,267202040,6030,6030,6030,6030,0
|
|
20240109,101100,267202040,6030,6030,6030,6030,0
|
|
20240109,101000,267202040,6030,6020,6030,6020,306
|
|
20240109,100900,265359610,6020,6020,6020,6020,0
|
|
20240109,100800,265359610,6020,6020,6020,6020,0
|
|
20240109,100700,265359610,6020,6020,6020,6020,547
|
|
20240109,100600,262066670,6030,6030,6030,6030,125
|
|
20240109,100500,261312920,6030,6030,6030,6030,5
|
|
20240109,100400,261282770,6040,6040,6040,6020,828
|
|
20240109,100300,256298170,6020,6020,6020,6020,337
|
|
20240109,100200,254269430,6020,6010,6020,6010,1150
|
|
20240109,100100,247347830,6010,6020,6020,6010,443
|
|
20240109,100000,244684990,6020,6010,6020,6010,112
|
|
20240109,095900,244011660,6010,6010,6010,6010,1
|
|
20240109,095800,244005650,6010,6010,6010,6010,139
|
|
20240109,095700,243170260,6010,6010,6010,6010,0
|
|
20240109,095600,243170260,6010,6020,6020,6010,110
|
|
20240109,095500,242509110,6040,6040,6040,6040,0
|
|
20240109,095400,242509110,6040,6040,6040,6040,0
|
|
20240109,095300,242509110,6040,6040,6040,6040,0
|
|
20240109,095200,242509110,6040,6050,6050,6040,37
|
|
20240109,095100,242285280,6010,6010,6010,6010,1903
|
|
20240109,095000,230848250,6010,6020,6020,6010,1006
|
|
20240109,094900,224794670,6020,6040,6040,6020,2080
|
|
20240109,094800,212250200,6040,6040,6040,6030,180
|
|
20240109,094700,211163500,6040,6040,6040,6040,727
|
|
20240109,094600,206772420,6040,6040,6040,6040,163
|
|
20240109,094500,205787900,6040,6030,6040,6030,604
|
|
20240109,094400,202145680,6050,6050,6050,6050,0
|
|
20240109,094300,202145680,6050,6020,6050,6020,7
|
|
20240109,094200,202103450,6050,6050,6050,6050,50
|
|
20240109,094100,201800950,6050,6050,6050,6050,285
|
|
20240109,094000,200076700,6050,6050,6050,6050,1000
|
|
20240109,093900,194026700,6050,6000,6050,6000,3186
|
|
20240109,093800,174782860,6000,6010,6010,6000,763
|
|
20240109,093700,170204840,6000,6030,6030,6000,500
|
|
20240109,093600,167204130,6010,6010,6010,6010,651
|
|
20240109,093500,163291620,6020,6010,6020,6010,260
|
|
20240109,093400,161729010,6010,6010,6010,6010,165
|
|
20240109,093300,160737360,6030,6030,6030,6030,192
|
|
20240109,093200,159579600,6030,6030,6030,6030,155
|
|
20240109,093100,158644950,6030,6020,6030,6010,158
|
|
20240109,093000,157694210,6010,6010,6010,6010,0
|
|
20240109,092900,157694210,6010,6010,6030,6010,124
|
|
20240109,092800,156948440,6010,6030,6030,6010,3036
|
|
20240109,092700,138682160,6030,6040,6040,6030,534
|
|
20240109,092600,135458610,6040,6030,6040,6030,697
|
|
20240109,092500,131250760,6030,6030,6030,6030,246
|
|
20240109,092400,129767380,6030,6030,6030,6030,450
|
|
20240109,092300,127053880,6040,6030,6040,6030,831
|
|
20240109,092200,122034690,6040,6040,6040,6040,930
|
|
20240109,092100,116417490,6040,6020,6050,6020,5843
|
|
20240109,092000,81140240,6020,6020,6020,6020,1295
|
|
20240109,091900,73344340,6020,6000,6020,6000,2003
|
|
20240109,091800,61286580,6000,6000,6010,6000,477
|
|
20240109,091700,58420320,6000,6000,6000,6000,1
|
|
20240109,091600,58414320,6000,6000,6010,6000,11
|
|
20240109,091500,58348310,6010,6000,6010,6000,1611
|
|
20240109,091400,48682130,6000,6010,6030,6000,608
|
|
20240109,091300,45029600,6010,6010,6010,6010,22
|
|
20240109,091200,44897380,6010,6010,6010,6010,5
|
|
20240109,091100,44867330,6010,6020,6020,6010,147
|
|
20240109,091000,43983850,6030,6030,6030,6010,48
|
|
20240109,090900,43695230,6010,6030,6030,6010,7
|
|
20240109,090800,43653100,6040,6000,6040,6000,428
|
|
20240109,090700,41084980,5990,5990,5990,5990,0
|
|
20240109,090600,41084980,5990,5990,6000,5990,329
|
|
20240109,090500,39114260,5990,6000,6000,5990,756
|
|
20240109,090400,34584800,6000,6000,6000,6000,51
|
|
20240109,090300,34278800,6000,6000,6020,6000,503
|
|
20240109,090200,31257800,6000,6000,6020,6000,1223
|
|
20240109,090100,23911740,6010,6050,6050,6000,1754
|
|
20240109,090000,13347710,6040,6020,6040,6020,2217
|