603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190000,1014587030,6210,6210,6210,6210,5935
|
|
20240116,185900,1014587030,6210,6210,6210,6210,0
|
|
20240116,185800,1014587030,6210,6210,6210,6210,0
|
|
20240116,185700,1014587030,6210,6210,6210,6210,0
|
|
20240116,185600,1014587030,6210,6210,6210,6210,0
|
|
20240116,185500,1014587030,6210,6210,6210,6210,0
|
|
20240116,185400,1014587030,6210,6210,6210,6210,0
|
|
20240116,185300,1014587030,6210,6210,6210,6210,0
|
|
20240116,185200,1014587030,6210,6210,6210,6210,0
|
|
20240116,185100,1014587030,6210,6210,6210,6210,0
|
|
20240116,185000,1014587030,6210,6210,6210,6210,0
|
|
20240116,184900,1014587030,6210,6210,6210,6210,0
|
|
20240116,184800,1014587030,6210,6210,6210,6210,0
|
|
20240116,184700,1014587030,6210,6210,6210,6210,0
|
|
20240116,184600,1014587030,6210,6210,6210,6210,0
|
|
20240116,184500,1014587030,6210,6210,6210,6210,0
|
|
20240116,184400,1014587030,6210,6210,6210,6210,0
|
|
20240116,184300,1014587030,6210,6210,6210,6210,0
|
|
20240116,184200,1014587030,6210,6210,6210,6210,0
|
|
20240116,184100,1014587030,6210,6210,6210,6210,0
|
|
20240116,184000,1014587030,6210,6210,6210,6210,0
|
|
20240116,183900,1014587030,6210,6210,6210,6210,0
|
|
20240116,183800,1014587030,6210,6210,6210,6210,0
|
|
20240116,183700,1014587030,6210,6210,6210,6210,0
|
|
20240116,183600,1014587030,6210,6210,6210,6210,0
|
|
20240116,183500,1014587030,6210,6210,6210,6210,0
|
|
20240116,183400,1014587030,6210,6210,6210,6210,0
|
|
20240116,183300,1014587030,6210,6210,6210,6210,0
|
|
20240116,183200,1014587030,6210,6210,6210,6210,0
|
|
20240116,183100,1014587030,6210,6210,6210,6210,0
|
|
20240116,183000,1014587030,6210,6210,6210,6210,5935
|
|
20240116,182900,1014587030,6210,6210,6210,6210,0
|
|
20240116,182800,1014587030,6210,6210,6210,6210,0
|
|
20240116,182700,1014587030,6210,6210,6210,6210,0
|
|
20240116,182600,1014587030,6210,6210,6210,6210,0
|
|
20240116,182500,1014587030,6210,6210,6210,6210,0
|
|
20240116,182400,1014587030,6210,6210,6210,6210,0
|
|
20240116,182300,1014587030,6210,6210,6210,6210,0
|
|
20240116,182200,1014587030,6210,6210,6210,6210,0
|
|
20240116,182100,1014587030,6210,6210,6210,6210,0
|
|
20240116,182000,1014587030,6210,6210,6210,6210,0
|
|
20240116,181900,1014587030,6210,6210,6210,6210,0
|
|
20240116,181800,1014587030,6210,6210,6210,6210,0
|
|
20240116,181700,1014587030,6210,6210,6210,6210,0
|
|
20240116,181600,1014587030,6210,6210,6210,6210,0
|
|
20240116,181500,1014587030,6210,6210,6210,6210,0
|
|
20240116,181400,1014587030,6210,6210,6210,6210,0
|
|
20240116,181300,1014587030,6210,6210,6210,6210,0
|
|
20240116,181200,1014587030,6210,6210,6210,6210,0
|
|
20240116,181100,1014587030,6210,6210,6210,6210,0
|
|
20240116,181000,1014587030,6210,6210,6210,6210,0
|
|
20240116,180900,1014587030,6210,6210,6210,6210,0
|
|
20240116,180800,1014587030,6210,6210,6210,6210,0
|
|
20240116,180700,1014587030,6210,6210,6210,6210,0
|
|
20240116,180600,1014587030,6210,6210,6210,6210,0
|
|
20240116,180500,1014587030,6210,6210,6210,6210,0
|
|
20240116,180400,1014587030,6210,6210,6210,6210,0
|
|
20240116,180300,1014587030,6210,6210,6210,6210,0
|
|
20240116,180200,1014587030,6210,6210,6210,6210,0
|
|
20240116,180100,1014587030,6210,6210,6210,6210,0
|
|
20240116,180000,1014587030,6210,6210,6210,6210,5935
|
|
20240116,175900,1014587030,6210,6210,6210,6210,0
|
|
20240116,175800,1014587030,6210,6210,6210,6210,0
|
|
20240116,175700,1014587030,6210,6210,6210,6210,0
|
|
20240116,175600,1014587030,6210,6210,6210,6210,0
|
|
20240116,175500,1014587030,6210,6210,6210,6210,0
|
|
20240116,175400,1014587030,6210,6210,6210,6210,0
|
|
20240116,175300,1014587030,6210,6210,6210,6210,0
|
|
20240116,175200,1014587030,6210,6210,6210,6210,0
|
|
20240116,175100,1014587030,6210,6210,6210,6210,0
|
|
20240116,175000,1014587030,6210,6210,6210,6210,0
|
|
20240116,174900,1014587030,6210,6210,6210,6210,0
|
|
20240116,174800,1014587030,6210,6210,6210,6210,0
|
|
20240116,174700,1014587030,6210,6210,6210,6210,0
|
|
20240116,174600,1014587030,6210,6210,6210,6210,0
|
|
20240116,174500,1014587030,6210,6210,6210,6210,0
|
|
20240116,174400,1014587030,6210,6210,6210,6210,0
|
|
20240116,174300,1014587030,6210,6210,6210,6210,0
|
|
20240116,174200,1014587030,6210,6210,6210,6210,0
|
|
20240116,174100,1014587030,6210,6210,6210,6210,0
|
|
20240116,174000,1014587030,6210,6210,6210,6210,0
|
|
20240116,173900,1014587030,6210,6210,6210,6210,0
|
|
20240116,173800,1014587030,6210,6210,6210,6210,0
|
|
20240116,173700,1014587030,6210,6210,6210,6210,0
|
|
20240116,173600,1014587030,6210,6210,6210,6210,0
|
|
20240116,173500,1014587030,6210,6210,6210,6210,0
|
|
20240116,173400,1014587030,6210,6210,6210,6210,0
|
|
20240116,173300,1014587030,6210,6210,6210,6210,0
|
|
20240116,173200,1014587030,6210,6210,6210,6210,0
|
|
20240116,173100,1014587030,6210,6210,6210,6210,0
|
|
20240116,173000,1014587030,6210,6210,6210,6210,5935
|
|
20240116,172900,1014587030,6210,6210,6210,6210,0
|
|
20240116,172800,1014587030,6210,6210,6210,6210,0
|
|
20240116,172700,1014587030,6210,6210,6210,6210,0
|
|
20240116,172600,1014587030,6210,6210,6210,6210,0
|
|
20240116,172500,1014587030,6210,6210,6210,6210,0
|
|
20240116,172400,1014587030,6210,6210,6210,6210,0
|
|
20240116,172300,1014587030,6210,6210,6210,6210,0
|
|
20240116,172200,1014587030,6210,6210,6210,6210,0
|
|
20240116,172100,1014587030,6210,6210,6210,6210,0
|
|
20240116,172000,1014587030,6210,6210,6210,6210,0
|
|
20240116,171900,1014587030,6210,6210,6210,6210,0
|
|
20240116,171800,1014587030,6210,6210,6210,6210,0
|
|
20240116,171700,1014587030,6210,6210,6210,6210,0
|
|
20240116,171600,1014587030,6210,6210,6210,6210,0
|
|
20240116,171500,1014587030,6210,6210,6210,6210,0
|
|
20240116,171400,1014587030,6210,6210,6210,6210,0
|
|
20240116,171300,1014587030,6210,6210,6210,6210,0
|
|
20240116,171200,1014587030,6210,6210,6210,6210,0
|
|
20240116,171100,1014587030,6210,6210,6210,6210,0
|
|
20240116,171000,1014587030,6210,6210,6210,6210,0
|
|
20240116,170900,1014587030,6210,6210,6210,6210,0
|
|
20240116,170800,1014587030,6210,6210,6210,6210,0
|
|
20240116,170700,1014587030,6210,6210,6210,6210,0
|
|
20240116,170600,1014587030,6210,6210,6210,6210,0
|
|
20240116,170500,1014587030,6210,6210,6210,6210,0
|
|
20240116,170400,1014587030,6210,6210,6210,6210,0
|
|
20240116,170300,1014587030,6210,6210,6210,6210,0
|
|
20240116,170200,1014587030,6210,6210,6210,6210,0
|
|
20240116,170100,1014587030,6210,6210,6210,6210,0
|
|
20240116,170000,1014587030,6210,6210,6210,6210,5935
|
|
20240116,165900,1014587030,6210,6210,6210,6210,0
|
|
20240116,165800,1014587030,6210,6210,6210,6210,0
|
|
20240116,165700,1014587030,6210,6210,6210,6210,0
|
|
20240116,165600,1014587030,6210,6210,6210,6210,0
|
|
20240116,165500,1014587030,6210,6210,6210,6210,0
|
|
20240116,165400,1014587030,6210,6210,6210,6210,0
|
|
20240116,165300,1014587030,6210,6210,6210,6210,0
|
|
20240116,165200,1014587030,6210,6210,6210,6210,0
|
|
20240116,165100,1014587030,6210,6210,6210,6210,0
|
|
20240116,165000,1014587030,6210,6210,6210,6210,0
|
|
20240116,164900,1014587030,6210,6210,6210,6210,0
|
|
20240116,164800,1014587030,6210,6210,6210,6210,0
|
|
20240116,164700,1014587030,6210,6210,6210,6210,0
|
|
20240116,164600,1014587030,6210,6210,6210,6210,0
|
|
20240116,164500,1014587030,6210,6210,6210,6210,0
|
|
20240116,164400,1014587030,6210,6210,6210,6210,0
|
|
20240116,164300,1014587030,6210,6210,6210,6210,0
|
|
20240116,164200,1014587030,6210,6210,6210,6210,0
|
|
20240116,164100,1014587030,6210,6210,6210,6210,0
|
|
20240116,164000,1014587030,6210,6210,6210,6210,0
|
|
20240116,163900,1014587030,6210,6210,6210,6210,0
|
|
20240116,163800,1014587030,6210,6210,6210,6210,0
|
|
20240116,163700,1014587030,6210,6210,6210,6210,0
|
|
20240116,163600,1014587030,6210,6210,6210,6210,0
|
|
20240116,163500,1014587030,6210,6210,6210,6210,0
|
|
20240116,163400,1014587030,6210,6210,6210,6210,0
|
|
20240116,163300,1014587030,6210,6210,6210,6210,0
|
|
20240116,163200,1014587030,6210,6210,6210,6210,0
|
|
20240116,163100,1014587030,6210,6210,6210,6210,0
|
|
20240116,163000,1014587030,6210,6210,6210,6210,5935
|
|
20240116,162900,1014587030,6210,6210,6210,6210,0
|
|
20240116,162800,1014587030,6210,6210,6210,6210,0
|
|
20240116,162700,1014587030,6210,6210,6210,6210,0
|
|
20240116,162600,1014587030,6210,6210,6210,6210,0
|
|
20240116,162500,1014587030,6210,6210,6210,6210,0
|
|
20240116,162400,1014587030,6210,6210,6210,6210,0
|
|
20240116,162300,1014587030,6210,6210,6210,6210,0
|
|
20240116,162200,1014587030,6210,6210,6210,6210,0
|
|
20240116,162100,1014587030,6210,6210,6210,6210,0
|
|
20240116,162000,1014587030,6210,6210,6210,6210,0
|
|
20240116,161900,1014587030,6210,6210,6210,6210,0
|
|
20240116,161800,1014587030,6210,6210,6210,6210,0
|
|
20240116,161700,1014587030,6210,6210,6210,6210,0
|
|
20240116,161600,1014587030,6210,6210,6210,6210,0
|
|
20240116,161500,1014587030,6210,6210,6210,6210,0
|
|
20240116,161400,1014587030,6210,6210,6210,6210,0
|
|
20240116,161300,1014587030,6210,6210,6210,6210,0
|
|
20240116,161200,1014587030,6210,6210,6210,6210,0
|
|
20240116,161100,1014587030,6210,6210,6210,6210,0
|
|
20240116,161000,1014587030,6210,6210,6210,6210,0
|
|
20240116,160900,1014587030,6210,6210,6210,6210,0
|
|
20240116,160800,1014587030,6210,6210,6210,6210,0
|
|
20240116,160700,1014587030,6210,6210,6210,6210,0
|
|
20240116,160600,1014587030,6210,6210,6210,6210,0
|
|
20240116,160500,1014587030,6210,6210,6210,6210,0
|
|
20240116,160400,1014587030,6210,6210,6210,6210,0
|
|
20240116,160300,1014587030,6210,6210,6210,6210,0
|
|
20240116,160200,1014587030,6210,6210,6210,6210,0
|
|
20240116,160100,1014587030,6210,6210,6210,6210,0
|
|
20240116,160000,1014587030,6210,6210,6210,6210,5935
|
|
20240116,155900,1014587030,6210,6210,6210,6210,0
|
|
20240116,155800,1014587030,6210,6210,6210,6210,0
|
|
20240116,155700,1014587030,6210,6210,6210,6210,0
|
|
20240116,155600,1014587030,6210,6210,6210,6210,0
|
|
20240116,155500,1014587030,6210,6210,6210,6210,0
|
|
20240116,155400,1014587030,6210,6210,6210,6210,0
|
|
20240116,155300,1014587030,6210,6210,6210,6210,0
|
|
20240116,155200,1014587030,6210,6210,6210,6210,0
|
|
20240116,155100,1014587030,6210,6210,6210,6210,0
|
|
20240116,155000,1014587030,6210,6210,6210,6210,0
|
|
20240116,154900,1014587030,6210,6210,6210,6210,0
|
|
20240116,154800,1014587030,6210,6210,6210,6210,0
|
|
20240116,154700,1014587030,6210,6210,6210,6210,0
|
|
20240116,154600,1014587030,6210,6210,6210,6210,0
|
|
20240116,154500,1014587030,6210,6210,6210,6210,0
|
|
20240116,154400,1014587030,6210,6210,6210,6210,0
|
|
20240116,154300,1014587030,6210,6210,6210,6210,0
|
|
20240116,154200,1014587030,6210,6210,6210,6210,0
|
|
20240116,154100,1014587030,6210,6210,6210,6210,0
|
|
20240116,154000,1014587030,6210,6210,6210,6210,0
|
|
20240116,153900,1014587030,6210,6210,6210,6210,0
|
|
20240116,153800,1014587030,6210,6210,6210,6210,0
|
|
20240116,153700,1014587030,6210,6210,6210,6210,0
|
|
20240116,153600,1014587030,6210,6210,6210,6210,0
|
|
20240116,153500,1014587030,6210,6210,6210,6210,0
|
|
20240116,153400,1014587030,6210,6210,6210,6210,0
|
|
20240116,153300,1014587030,6210,6210,6210,6210,0
|
|
20240116,153200,1014587030,6210,6210,6210,6210,0
|
|
20240116,153100,1014587030,6210,6210,6210,6210,0
|
|
20240116,153000,1014587030,6210,6210,6210,6210,11870
|
|
20240116,152900,977730680,6230,6230,6230,6230,0
|
|
20240116,152800,977730680,6230,6230,6230,6230,0
|
|
20240116,152700,977730680,6230,6230,6230,6230,0
|
|
20240116,152600,977730680,6230,6230,6230,6230,0
|
|
20240116,152500,977730680,6230,6230,6230,6230,0
|
|
20240116,152400,977730680,6230,6230,6230,6230,0
|
|
20240116,152300,977730680,6230,6230,6230,6230,0
|
|
20240116,152200,977730680,6230,6230,6230,6230,0
|
|
20240116,152100,977730680,6230,6230,6230,6230,0
|
|
20240116,152000,977730680,6230,6230,6230,6230,0
|
|
20240116,151900,977730680,6230,6230,6230,6220,831
|
|
20240116,151800,972560810,6220,6230,6230,6220,4861
|
|
20240116,151700,942325370,6230,6230,6230,6230,654
|
|
20240116,151600,938250950,6240,6240,6240,6240,179
|
|
20240116,151500,937133990,6240,6240,6240,6240,0
|
|
20240116,151400,937133990,6240,6240,6240,6240,0
|
|
20240116,151300,937133990,6240,6240,6240,6240,81
|
|
20240116,151200,936628550,6240,6240,6240,6240,7
|
|
20240116,151100,936584870,6230,6230,6230,6230,221
|
|
20240116,151000,935208040,6230,6240,6240,6230,1985
|
|
20240116,150900,922839890,6250,6240,6250,6230,44
|
|
20240116,150800,922565090,6250,6250,6250,6250,0
|
|
20240116,150700,922565090,6250,6230,6250,6230,182
|
|
20240116,150600,921431210,6230,6240,6240,6230,8036
|
|
20240116,150500,871366830,6240,6240,6240,6240,101
|
|
20240116,150400,870736590,6240,6240,6240,6240,276
|
|
20240116,150300,869014350,6240,6230,6240,6230,445
|
|
20240116,150200,866238150,6220,6230,6230,6220,2261
|
|
20240116,150100,852160370,6230,6240,6240,6230,2211
|
|
20240116,150000,838385620,6240,6240,6240,6240,1507
|
|
20240116,145900,828981940,6250,6250,6250,6250,19
|
|
20240116,145800,828863190,6250,6240,6250,6240,136
|
|
20240116,145700,828014390,6240,6250,6250,6240,11
|
|
20240116,145600,827945650,6260,6260,6260,6260,0
|
|
20240116,145500,827945650,6260,6260,6260,6260,1
|
|
20240116,145400,827939390,6250,6250,6250,6250,1
|
|
20240116,145300,827933140,6260,6260,6260,6260,5
|
|
20240116,145200,827901840,6260,6260,6260,6260,1
|
|
20240116,145100,827895580,6250,6250,6250,6250,10
|
|
20240116,145000,827833080,6260,6260,6260,6260,100
|
|
20240116,144900,827207080,6260,6260,6260,6260,0
|
|
20240116,144800,827207080,6260,6260,6260,6260,53
|
|
20240116,144700,826875300,6260,6250,6260,6250,61
|
|
20240116,144600,826494040,6260,6260,6260,6260,10
|
|
20240116,144500,826431440,6260,6260,6260,6260,100
|
|
20240116,144400,825805440,6260,6260,6260,6260,0
|
|
20240116,144300,825805440,6260,6240,6260,6240,77
|
|
20240116,144200,825324940,6260,6250,6260,6250,988
|
|
20240116,144100,819140070,6250,6250,6250,6250,100
|
|
20240116,144000,818515070,6250,6250,6250,6250,0
|
|
20240116,143900,818515070,6250,6250,6250,6250,30
|
|
20240116,143800,818327570,6260,6260,6260,6260,1
|
|
20240116,143700,818321310,6250,6250,6250,6250,295
|
|
20240116,143600,816477560,6250,6260,6280,6250,1748
|
|
20240116,143500,805542680,6260,6260,6260,6260,0
|
|
20240116,143400,805542680,6260,6260,6260,6260,0
|
|
20240116,143300,805542680,6260,6260,6260,6260,0
|
|
20240116,143200,805542680,6260,6260,6260,6260,0
|
|
20240116,143100,805542680,6260,6260,6260,6260,1
|
|
20240116,143000,805536420,6250,6240,6250,6240,106
|
|
20240116,142900,804874360,6240,6240,6240,6240,0
|
|
20240116,142800,804874360,6240,6230,6240,6230,1369
|
|
20240116,142700,796341800,6240,6240,6240,6240,0
|
|
20240116,142600,796341800,6240,6240,6240,6240,0
|
|
20240116,142500,796341800,6240,6240,6240,6240,0
|
|
20240116,142400,796341800,6240,6240,6240,6240,1
|
|
20240116,142300,796335560,6240,6240,6260,6240,543
|
|
20240116,142200,792947220,6240,6230,6240,6230,2012
|
|
20240116,142100,780411340,6230,6230,6240,6230,3564
|
|
20240116,142000,758204020,6240,6240,6240,6240,32
|
|
20240116,141900,758004340,6240,6250,6250,6240,1607
|
|
20240116,141800,747973850,6260,6260,6260,6260,0
|
|
20240116,141700,747973850,6260,6250,6260,6250,2
|
|
20240116,141600,747961340,6260,6260,6260,6260,13
|
|
20240116,141500,747879960,6260,6260,6260,6260,1
|
|
20240116,141400,747873700,6250,6250,6250,6250,1000
|
|
20240116,141300,741623700,6260,6260,6260,6260,320
|
|
20240116,141200,739620500,6260,6260,6260,6260,0
|
|
20240116,141100,739620500,6260,6260,6260,6260,0
|
|
20240116,141000,739620500,6260,6250,6260,6250,339
|
|
20240116,140900,737501740,6260,6260,6260,6260,2
|
|
20240116,140800,737489220,6260,6260,6260,6260,0
|
|
20240116,140700,737489220,6260,6260,6260,6260,50
|
|
20240116,140600,737176220,6260,6260,6260,6260,100
|
|
20240116,140500,736550220,6250,6250,6250,6250,740
|
|
20240116,140400,731925220,6260,6260,6260,6260,0
|
|
20240116,140300,731925220,6260,6260,6260,6260,0
|
|
20240116,140200,731925220,6260,6260,6260,6260,453
|
|
20240116,140100,729089440,6250,6250,6250,6250,0
|
|
20240116,140000,729089440,6250,6240,6250,6240,39
|
|
20240116,135900,728846050,6250,6250,6250,6250,1
|
|
20240116,135800,728839800,6250,6250,6250,6250,13
|
|
20240116,135700,728758550,6260,6260,6260,6260,3
|
|
20240116,135600,728739770,6250,6250,6250,6250,20
|
|
20240116,135500,728614770,6250,6250,6250,6250,918
|
|
20240116,135400,722877270,6250,6250,6250,6250,0
|
|
20240116,135300,722877270,6250,6260,6260,6250,489
|
|
20240116,135200,719816990,6280,6280,6280,6280,0
|
|
20240116,135100,719816990,6280,6260,6280,6250,54
|
|
20240116,135000,719478040,6290,6290,6290,6290,0
|
|
20240116,134900,719478040,6290,6290,6290,6290,0
|
|
20240116,134800,719478040,6290,6290,6290,6290,0
|
|
20240116,134700,719478040,6290,6290,6290,6290,0
|
|
20240116,134600,719478040,6290,6250,6290,6250,773
|
|
20240116,134500,714646750,6260,6260,6260,6260,1
|
|
20240116,134400,714640490,6290,6260,6290,6250,9
|
|
20240116,134300,714584150,6290,6290,6290,6290,0
|
|
20240116,134200,714584150,6290,6250,6290,6250,361
|
|
20240116,134100,712327860,6240,6240,6240,6240,0
|
|
20240116,134000,712327860,6240,6250,6250,6240,3110
|
|
20240116,133900,692920370,6250,6240,6250,6240,839
|
|
20240116,133800,687681800,6250,6240,6250,6240,2
|
|
20240116,133700,687669310,6250,6250,6250,6250,3519
|
|
20240116,133600,665675560,6250,6260,6260,6250,4432
|
|
20240116,133500,637971260,6270,6260,6270,6260,1001
|
|
20240116,133400,631704990,6270,6270,6270,6270,10
|
|
20240116,133300,631642290,6260,6270,6270,6260,1688
|
|
20240116,133200,621067960,6280,6280,6280,6280,60
|
|
20240116,133100,620691160,6290,6270,6290,6270,1017
|
|
20240116,133000,614313970,6270,6270,6270,6270,200
|
|
20240116,132900,613059970,6280,6280,6280,6280,0
|
|
20240116,132800,613059970,6280,6280,6280,6280,0
|
|
20240116,132700,613059970,6280,6270,6280,6260,3001
|
|
20240116,132600,594271200,6280,6290,6290,6280,956
|
|
20240116,132500,588267370,6290,6290,6290,6290,0
|
|
20240116,132400,588267370,6290,6290,6290,6290,0
|
|
20240116,132300,588267370,6290,6290,6290,6290,100
|
|
20240116,132200,587638370,6300,6300,6300,6300,0
|
|
20240116,132100,587638370,6300,6300,6300,6300,1
|
|
20240116,132000,587632070,6290,6290,6290,6290,16
|
|
20240116,131900,587531430,6300,6300,6300,6300,1
|
|
20240116,131800,587525130,6290,6290,6290,6290,0
|
|
20240116,131700,587525130,6290,6290,6290,6290,0
|
|
20240116,131600,587525130,6290,6290,6290,6290,0
|
|
20240116,131500,587525130,6290,6290,6290,6290,2
|
|
20240116,131400,587512550,6270,6280,6280,6270,1068
|
|
20240116,131300,580816080,6280,6280,6280,6280,0
|
|
20240116,131200,580816080,6280,6280,6280,6280,0
|
|
20240116,131100,580816080,6280,6280,6280,6280,4
|
|
20240116,131000,580790960,6300,6300,6300,6300,1
|
|
20240116,130900,580784660,6300,6300,6300,6300,1
|
|
20240116,130800,580778360,6310,6310,6310,6310,0
|
|
20240116,130700,580778360,6310,6280,6310,6280,720
|
|
20240116,130600,576256700,6280,6280,6280,6280,347
|
|
20240116,130500,574077540,6280,6280,6280,6280,958
|
|
20240116,130400,568061300,6310,6310,6310,6310,0
|
|
20240116,130300,568061300,6310,6310,6310,6310,79
|
|
20240116,130200,567562810,6310,6310,6310,6310,0
|
|
20240116,130100,567562810,6310,6310,6310,6310,10
|
|
20240116,130000,567499710,6310,6310,6310,6290,217
|
|
20240116,125900,566134740,6300,6300,6300,6300,15
|
|
20240116,125800,566040240,6290,6290,6290,6290,1
|
|
20240116,125700,566033950,6310,6310,6310,6310,0
|
|
20240116,125600,566033950,6310,6310,6310,6310,0
|
|
20240116,125500,566033950,6310,6310,6310,6310,10
|
|
20240116,125400,565970850,6310,6310,6310,6310,1
|
|
20240116,125300,565964540,6290,6300,6300,6290,42
|
|
20240116,125200,565700140,6310,6310,6310,6310,0
|
|
20240116,125100,565700140,6310,6310,6310,6310,50
|
|
20240116,125000,565384640,6310,6310,6310,6310,0
|
|
20240116,124900,565384640,6310,6310,6310,6310,0
|
|
20240116,124800,565384640,6310,6310,6310,6310,0
|
|
20240116,124700,565384640,6310,6310,6310,6310,0
|
|
20240116,124600,565384640,6310,6310,6310,6310,0
|
|
20240116,124500,565384640,6310,6310,6310,6310,2
|
|
20240116,124400,565372020,6310,6310,6310,6310,0
|
|
20240116,124300,565372020,6310,6310,6310,6310,1
|
|
20240116,124200,565365710,6310,6310,6310,6310,0
|
|
20240116,124100,565365710,6310,6280,6310,6280,476
|
|
20240116,124000,562376400,6310,6310,6310,6310,0
|
|
20240116,123900,562376400,6310,6310,6310,6310,0
|
|
20240116,123800,562376400,6310,6310,6310,6310,0
|
|
20240116,123700,562376400,6310,6310,6310,6310,0
|
|
20240116,123600,562376400,6310,6290,6310,6280,165
|
|
20240116,123500,561339060,6290,6290,6290,6290,1
|
|
20240116,123400,561332770,6310,6310,6310,6310,0
|
|
20240116,123300,561332770,6310,6310,6310,6310,2
|
|
20240116,123200,561320150,6310,6310,6310,6310,0
|
|
20240116,123100,561320150,6310,6310,6310,6310,50
|
|
20240116,123000,561004650,6310,6290,6310,6290,500
|
|
20240116,122900,557852630,6280,6290,6290,6280,4
|
|
20240116,122800,557827480,6290,6290,6290,6290,15
|
|
20240116,122700,557733130,6290,6290,6290,6290,90
|
|
20240116,122600,557167030,6280,6280,6280,6280,50
|
|
20240116,122500,556853030,6290,6290,6290,6270,7
|
|
20240116,122400,556809080,6290,6290,6290,6290,0
|
|
20240116,122300,556809080,6290,6280,6290,6270,1002
|
|
20240116,122200,550524710,6280,6280,6280,6280,10
|
|
20240116,122100,550461910,6280,6290,6290,6280,69
|
|
20240116,122000,550028560,6290,6290,6290,6290,0
|
|
20240116,121900,550028560,6290,6280,6290,6280,86
|
|
20240116,121800,549488460,6290,6290,6290,6290,0
|
|
20240116,121700,549488460,6290,6280,6290,6280,36
|
|
20240116,121600,549262350,6290,6280,6290,6280,14
|
|
20240116,121500,549174420,6290,6290,6290,6290,2
|
|
20240116,121400,549161840,6270,6290,6290,6270,302
|
|
20240116,121300,547264290,6280,6280,6280,6280,3
|
|
20240116,121200,547245450,6290,6290,6290,6290,0
|
|
20240116,121100,547245450,6290,6290,6290,6290,2
|
|
20240116,121000,547232870,6290,6290,6290,6290,0
|
|
20240116,120900,547232870,6290,6290,6290,6270,762
|
|
20240116,120800,542455050,6290,6290,6290,6290,0
|
|
20240116,120700,542455050,6290,6290,6290,6290,3
|
|
20240116,120600,542436180,6270,6270,6270,6270,5
|
|
20240116,120500,542404830,6270,6290,6290,6270,233
|
|
20240116,120400,540943840,6290,6290,6290,6290,0
|
|
20240116,120300,540943840,6290,6290,6290,6290,2
|
|
20240116,120200,540931260,6300,6300,6300,6300,0
|
|
20240116,120100,540931260,6300,6300,6300,6300,2
|
|
20240116,120000,540918660,6300,6300,6300,6300,0
|
|
20240116,115900,540918660,6300,6300,6300,6300,2
|
|
20240116,115800,540906060,6300,6270,6300,6270,44
|
|
20240116,115700,540630120,6300,6290,6300,6270,6
|
|
20240116,115600,540592370,6290,6280,6290,6280,65
|
|
20240116,115500,540183670,6290,6300,6300,6290,52
|
|
20240116,115400,539856280,6300,6300,6300,6300,2
|
|
20240116,115300,539843680,6300,6300,6300,6300,2
|
|
20240116,115200,539831080,6300,6300,6300,6300,1
|
|
20240116,115100,539824780,6300,6300,6300,6300,2
|
|
20240116,115000,539812180,6300,6300,6300,6300,0
|
|
20240116,114900,539812180,6300,6300,6300,6300,22
|
|
20240116,114800,539673580,6300,6300,6300,6300,103
|
|
20240116,114700,539024680,6300,6300,6300,6300,3
|
|
20240116,114600,539005780,6300,6300,6300,6300,0
|
|
20240116,114500,539005780,6300,6300,6300,6300,2
|
|
20240116,114400,538993180,6300,6300,6300,6300,24
|
|
20240116,114300,538841980,6310,6310,6310,6310,0
|
|
20240116,114200,538841980,6310,6310,6310,6310,0
|
|
20240116,114100,538841980,6310,6310,6310,6310,0
|
|
20240116,114000,538841980,6310,6270,6310,6270,301
|
|
20240116,113900,536954670,6300,6300,6300,6300,10
|
|
20240116,113800,536891670,6270,6290,6290,6270,264
|
|
20240116,113700,535235070,6300,6300,6300,6290,4643
|
|
20240116,113600,505984180,6300,6300,6300,6300,0
|
|
20240116,113500,505984180,6300,6300,6300,6300,2
|
|
20240116,113400,505971580,6300,6300,6300,6300,0
|
|
20240116,113300,505971580,6300,6300,6300,6300,307
|
|
20240116,113200,504037480,6300,6300,6300,6300,0
|
|
20240116,113100,504037480,6300,6300,6300,6300,2
|
|
20240116,113000,504024880,6300,6300,6300,6300,180
|
|
20240116,112900,502890880,6300,6300,6300,6300,18
|
|
20240116,112800,502777480,6300,6290,6300,6290,2
|
|
20240116,112700,502764890,6300,6300,6300,6300,81
|
|
20240116,112600,502254590,6280,6280,6280,6280,10
|
|
20240116,112500,502191790,6300,6300,6300,6300,5
|
|
20240116,112400,502160290,6300,6290,6300,6290,60
|
|
20240116,112300,501782460,6300,6280,6300,6280,1195
|
|
20240116,112200,494277790,6280,6280,6280,6280,6
|
|
20240116,112100,494240110,6280,6280,6280,6280,59
|
|
20240116,112000,493869590,6280,6280,6280,6280,2
|
|
20240116,111900,493857030,6280,6280,6280,6280,2
|
|
20240116,111800,493844470,6280,6280,6280,6280,2
|
|
20240116,111700,493831910,6280,6280,6280,6280,50
|
|
20240116,111600,493517910,6280,6280,6280,6280,3
|
|
20240116,111500,493499070,6280,6280,6280,6280,1
|
|
20240116,111400,493492790,6280,6280,6280,6280,2
|
|
20240116,111300,493480230,6260,6260,6260,6260,100
|
|
20240116,111200,492854230,6280,6280,6280,6280,2
|
|
20240116,111100,492841670,6280,6280,6280,6280,1
|
|
20240116,111000,492835390,6260,6280,6280,6260,82
|
|
20240116,110900,492322030,6280,6280,6280,6280,50
|
|
20240116,110800,492008030,6280,6280,6280,6280,3
|
|
20240116,110700,491989190,6280,6280,6280,6280,1
|
|
20240116,110600,491982910,6250,6280,6280,6250,1029
|
|
20240116,110500,485551050,6260,6270,6270,6250,1007
|
|
20240116,110400,479246380,6280,6280,6280,6280,2
|
|
20240116,110300,479233820,6280,6280,6280,6280,5
|
|
20240116,110200,479202420,6280,6280,6280,6280,7
|
|
20240116,110100,479158460,6270,6270,6270,6270,214
|
|
20240116,110000,477816680,6270,6270,6270,6270,8
|
|
20240116,105900,477766520,6270,6270,6270,6270,15
|
|
20240116,105800,477672470,6270,6270,6270,6270,21
|
|
20240116,105700,477540800,6260,6270,6270,6260,9
|
|
20240116,105600,477484410,6270,6270,6270,6270,3
|
|
20240116,105500,477465600,6260,6260,6260,6260,0
|
|
20240116,105400,477465600,6260,6260,6270,6260,48
|
|
20240116,105300,477165100,6270,6270,6270,6270,0
|
|
20240116,105200,477165100,6270,6270,6270,6270,1
|
|
20240116,105100,477158830,6250,6270,6270,6250,645
|
|
20240116,105000,473123130,6270,6260,6270,6260,66
|
|
20240116,104900,472709960,6270,6270,6270,6270,10
|
|
20240116,104800,472647260,6270,6270,6270,6270,0
|
|
20240116,104700,472647260,6270,6270,6270,6270,2
|
|
20240116,104600,472634720,6260,6260,6260,6260,30
|
|
20240116,104500,472446920,6270,6270,6270,6270,1
|
|
20240116,104400,472440650,6260,6260,6260,6260,113
|
|
20240116,104300,471733270,6270,6270,6270,6270,0
|
|
20240116,104200,471733270,6270,6260,6270,6260,201
|
|
20240116,104100,470475000,6270,6270,6270,6270,0
|
|
20240116,104000,470475000,6270,6260,6270,6260,198
|
|
20240116,103900,469235510,6260,6250,6260,6250,12
|
|
20240116,103800,469160490,6260,6260,6260,6260,0
|
|
20240116,103700,469160490,6260,6260,6260,6260,1
|
|
20240116,103600,469154230,6250,6250,6250,6250,100
|
|
20240116,103500,468529230,6260,6260,6260,6260,113
|
|
20240116,103400,467821850,6270,6270,6270,6270,450
|
|
20240116,103300,465000350,6270,6270,6270,6270,7
|
|
20240116,103200,464956460,6270,6270,6270,6250,289
|
|
20240116,103100,463150170,6250,6250,6250,6250,301
|
|
20240116,103000,461268920,6270,6270,6270,6270,0
|
|
20240116,102900,461268920,6270,6270,6270,6270,5
|
|
20240116,102800,461237570,6270,6270,6270,6270,0
|
|
20240116,102700,461237570,6270,6270,6270,6270,0
|
|
20240116,102600,461237570,6270,6270,6270,6270,0
|
|
20240116,102500,461237570,6270,6270,6270,6270,0
|
|
20240116,102400,461237570,6270,6270,6270,6270,10
|
|
20240116,102300,461174870,6270,6270,6270,6240,838
|
|
20240116,102200,455945310,6270,6270,6270,6270,1
|
|
20240116,102100,455939040,6250,6250,6250,6250,93
|
|
20240116,102000,455357790,6270,6270,6270,6270,0
|
|
20240116,101900,455357790,6270,6270,6270,6270,0
|
|
20240116,101800,455357790,6270,6260,6270,6260,61
|
|
20240116,101700,454975330,6270,6270,6270,6270,3229
|
|
20240116,101600,434729500,6270,6270,6270,6270,1
|
|
20240116,101500,434723230,6280,6280,6280,6280,11
|
|
20240116,101400,434654150,6280,6280,6280,6280,0
|
|
20240116,101300,434654150,6280,6240,6280,6230,428
|
|
20240116,101200,431987590,6250,6240,6250,6230,163
|
|
20240116,101100,430971720,6250,6250,6250,6250,0
|
|
20240116,101000,430971720,6250,6250,6250,6230,3412
|
|
20240116,100900,409700440,6250,6240,6250,6240,113
|
|
20240116,100800,408994710,6240,6250,6250,6240,2563
|
|
20240116,100700,393000590,6240,6240,6240,6240,357
|
|
20240116,100600,390772910,6250,6240,6250,6240,6
|
|
20240116,100500,390735460,6250,6250,6250,6250,52
|
|
20240116,100400,390410460,6250,6250,6250,6240,92
|
|
20240116,100300,389835470,6250,6250,6250,6240,3381
|
|
20240116,100200,368724840,6260,6260,6260,6250,2743
|
|
20240116,100100,351580960,6260,6260,6280,6250,1346
|
|
20240116,100000,343165330,6260,6290,6290,6260,564
|
|
20240116,095900,339633190,6290,6260,6290,6250,1663
|
|
20240116,095800,329223650,6290,6270,6290,6260,1269
|
|
20240116,095700,321279580,6300,6270,6300,6260,266
|
|
20240116,095600,319609120,6300,6300,6300,6300,2
|
|
20240116,095500,319596520,6270,6270,6270,6270,254
|
|
20240116,095400,318003940,6270,6300,6300,6270,151
|
|
20240116,095300,317057140,6270,6300,6300,6270,1056
|
|
20240116,095200,310434880,6310,6310,6310,6310,0
|
|
20240116,095100,310434880,6310,6290,6310,6250,11346
|
|
20240116,095000,239307960,6290,6290,6290,6290,490
|
|
20240116,094900,236225860,6290,6310,6310,6290,651
|
|
20240116,094800,232130060,6310,6290,6310,6290,909
|
|
20240116,094700,226395270,6290,6340,6340,6290,4313
|
|
20240116,094600,199233970,6340,6340,6340,6340,1
|
|
20240116,094500,199227630,6310,6310,6310,6310,270
|
|
20240116,094400,197523930,6310,6320,6320,6310,3204
|
|
20240116,094300,177305600,6350,6350,6350,6350,0
|
|
20240116,094200,177305600,6350,6320,6350,6320,632
|
|
20240116,094100,173311330,6320,6360,6360,6320,571
|
|
20240116,094000,169702570,6320,6350,6360,6320,240
|
|
20240116,093900,168185260,6340,6340,6340,6340,47
|
|
20240116,093800,167887280,6350,6350,6350,6320,17
|
|
20240116,093700,167779680,6330,6330,6330,6330,42
|
|
20240116,093600,167513820,6330,6350,6350,6330,973
|
|
20240116,093500,161352180,6340,6340,6340,6340,127
|
|
20240116,093400,160547000,6350,6350,6350,6330,1503
|
|
20240116,093300,151017880,6350,6350,6350,6350,20
|
|
20240116,093200,150890880,6350,6350,6350,6340,92
|
|
20240116,093100,150307060,6360,6380,6380,6360,4
|
|
20240116,093000,150281580,6350,6370,6370,6350,602
|
|
20240116,092900,146458860,6360,6390,6390,6360,150
|
|
20240116,092800,145504830,6370,6380,6380,6370,1345
|
|
20240116,092700,136923750,6380,6360,6380,6360,60
|
|
20240116,092600,136542130,6380,6360,6380,6360,2
|
|
20240116,092500,136529390,6400,6400,6400,6400,0
|
|
20240116,092400,136529390,6400,6360,6400,6360,2490
|
|
20240116,092300,120640700,6360,6360,6360,6360,3
|
|
20240116,092200,120621620,6340,6350,6350,6340,661
|
|
20240116,092100,116427920,6350,6350,6350,6350,1593
|
|
20240116,092000,106312370,6350,6350,6350,6350,20
|
|
20240116,091900,106185370,6350,6350,6350,6350,0
|
|
20240116,091800,106185370,6350,6330,6350,6320,81
|
|
20240116,091700,105673310,6320,6330,6330,6320,100
|
|
20240116,091600,105041280,6350,6350,6350,6350,0
|
|
20240116,091500,105041280,6350,6350,6350,6350,3000
|
|
20240116,091400,85991280,6350,6350,6350,6350,21
|
|
20240116,091300,85857930,6320,6330,6330,6320,157
|
|
20240116,091200,84865490,6320,6330,6330,6320,576
|
|
20240116,091100,81225160,6350,6350,6350,6350,0
|
|
20240116,091000,81225160,6350,6330,6360,6320,202
|
|
20240116,090900,79948440,6340,6320,6340,6320,33
|
|
20240116,090800,79739240,6330,6340,6340,6330,128
|
|
20240116,090700,78928720,6320,6320,6320,6320,5657
|
|
20240116,090600,43176480,6310,6320,6320,6310,2346
|
|
20240116,090500,28353390,6350,6340,6350,6310,1202
|
|
20240116,090400,20767250,6350,6350,6350,6350,5
|
|
20240116,090300,20735500,6370,6360,6370,6360,88
|
|
20240116,090200,20174950,6360,6370,6370,6360,13
|
|
20240116,090100,20092150,6370,6370,6370,6370,1
|
|
20240116,090000,20085780,6340,6370,6370,6340,3156
|