603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190000,733134870,6030,6030,6030,6030,3161
|
|
20240119,185900,733134870,6030,6030,6030,6030,0
|
|
20240119,185800,733134870,6030,6030,6030,6030,0
|
|
20240119,185700,733134870,6030,6030,6030,6030,0
|
|
20240119,185600,733134870,6030,6030,6030,6030,0
|
|
20240119,185500,733134870,6030,6030,6030,6030,0
|
|
20240119,185400,733134870,6030,6030,6030,6030,0
|
|
20240119,185300,733134870,6030,6030,6030,6030,0
|
|
20240119,185200,733134870,6030,6030,6030,6030,0
|
|
20240119,185100,733134870,6030,6030,6030,6030,0
|
|
20240119,185000,733134870,6030,6030,6030,6030,0
|
|
20240119,184900,733134870,6030,6030,6030,6030,0
|
|
20240119,184800,733134870,6030,6030,6030,6030,0
|
|
20240119,184700,733134870,6030,6030,6030,6030,0
|
|
20240119,184600,733134870,6030,6030,6030,6030,0
|
|
20240119,184500,733134870,6030,6030,6030,6030,0
|
|
20240119,184400,733134870,6030,6030,6030,6030,0
|
|
20240119,184300,733134870,6030,6030,6030,6030,0
|
|
20240119,184200,733134870,6030,6030,6030,6030,0
|
|
20240119,184100,733134870,6030,6030,6030,6030,0
|
|
20240119,184000,733134870,6030,6030,6030,6030,0
|
|
20240119,183900,733134870,6030,6030,6030,6030,0
|
|
20240119,183800,733134870,6030,6030,6030,6030,0
|
|
20240119,183700,733134870,6030,6030,6030,6030,0
|
|
20240119,183600,733134870,6030,6030,6030,6030,0
|
|
20240119,183500,733134870,6030,6030,6030,6030,0
|
|
20240119,183400,733134870,6030,6030,6030,6030,0
|
|
20240119,183300,733134870,6030,6030,6030,6030,0
|
|
20240119,183200,733134870,6030,6030,6030,6030,0
|
|
20240119,183100,733134870,6030,6030,6030,6030,0
|
|
20240119,183000,733134870,6030,6030,6030,6030,3161
|
|
20240119,182900,733134870,6030,6030,6030,6030,0
|
|
20240119,182800,733134870,6030,6030,6030,6030,0
|
|
20240119,182700,733134870,6030,6030,6030,6030,0
|
|
20240119,182600,733134870,6030,6030,6030,6030,0
|
|
20240119,182500,733134870,6030,6030,6030,6030,0
|
|
20240119,182400,733134870,6030,6030,6030,6030,0
|
|
20240119,182300,733134870,6030,6030,6030,6030,0
|
|
20240119,182200,733134870,6030,6030,6030,6030,0
|
|
20240119,182100,733134870,6030,6030,6030,6030,0
|
|
20240119,182000,733134870,6030,6030,6030,6030,0
|
|
20240119,181900,733134870,6030,6030,6030,6030,0
|
|
20240119,181800,733134870,6030,6030,6030,6030,0
|
|
20240119,181700,733134870,6030,6030,6030,6030,0
|
|
20240119,181600,733134870,6030,6030,6030,6030,0
|
|
20240119,181500,733134870,6030,6030,6030,6030,0
|
|
20240119,181400,733134870,6030,6030,6030,6030,0
|
|
20240119,181300,733134870,6030,6030,6030,6030,0
|
|
20240119,181200,733134870,6030,6030,6030,6030,0
|
|
20240119,181100,733134870,6030,6030,6030,6030,0
|
|
20240119,181000,733134870,6030,6030,6030,6030,0
|
|
20240119,180900,733134870,6030,6030,6030,6030,0
|
|
20240119,180800,733134870,6030,6030,6030,6030,0
|
|
20240119,180700,733134870,6030,6030,6030,6030,0
|
|
20240119,180600,733134870,6030,6030,6030,6030,0
|
|
20240119,180500,733134870,6030,6030,6030,6030,0
|
|
20240119,180400,733134870,6030,6030,6030,6030,0
|
|
20240119,180300,733134870,6030,6030,6030,6030,0
|
|
20240119,180200,733134870,6030,6030,6030,6030,0
|
|
20240119,180100,733134870,6030,6030,6030,6030,0
|
|
20240119,180000,733134870,6030,6030,6030,6030,3161
|
|
20240119,175900,733134870,6030,6030,6030,6030,0
|
|
20240119,175800,733134870,6030,6030,6030,6030,0
|
|
20240119,175700,733134870,6030,6030,6030,6030,0
|
|
20240119,175600,733134870,6030,6030,6030,6030,0
|
|
20240119,175500,733134870,6030,6030,6030,6030,0
|
|
20240119,175400,733134870,6030,6030,6030,6030,0
|
|
20240119,175300,733134870,6030,6030,6030,6030,0
|
|
20240119,175200,733134870,6030,6030,6030,6030,0
|
|
20240119,175100,733134870,6030,6030,6030,6030,0
|
|
20240119,175000,733134870,6030,6030,6030,6030,0
|
|
20240119,174900,733134870,6030,6030,6030,6030,0
|
|
20240119,174800,733134870,6030,6030,6030,6030,0
|
|
20240119,174700,733134870,6030,6030,6030,6030,0
|
|
20240119,174600,733134870,6030,6030,6030,6030,0
|
|
20240119,174500,733134870,6030,6030,6030,6030,0
|
|
20240119,174400,733134870,6030,6030,6030,6030,0
|
|
20240119,174300,733134870,6030,6030,6030,6030,0
|
|
20240119,174200,733134870,6030,6030,6030,6030,0
|
|
20240119,174100,733134870,6030,6030,6030,6030,0
|
|
20240119,174000,733134870,6030,6030,6030,6030,0
|
|
20240119,173900,733134870,6030,6030,6030,6030,0
|
|
20240119,173800,733134870,6030,6030,6030,6030,0
|
|
20240119,173700,733134870,6030,6030,6030,6030,0
|
|
20240119,173600,733134870,6030,6030,6030,6030,0
|
|
20240119,173500,733134870,6030,6030,6030,6030,0
|
|
20240119,173400,733134870,6030,6030,6030,6030,0
|
|
20240119,173300,733134870,6030,6030,6030,6030,0
|
|
20240119,173200,733134870,6030,6030,6030,6030,0
|
|
20240119,173100,733134870,6030,6030,6030,6030,0
|
|
20240119,173000,733134870,6030,6030,6030,6030,3161
|
|
20240119,172900,733134870,6030,6030,6030,6030,0
|
|
20240119,172800,733134870,6030,6030,6030,6030,0
|
|
20240119,172700,733134870,6030,6030,6030,6030,0
|
|
20240119,172600,733134870,6030,6030,6030,6030,0
|
|
20240119,172500,733134870,6030,6030,6030,6030,0
|
|
20240119,172400,733134870,6030,6030,6030,6030,0
|
|
20240119,172300,733134870,6030,6030,6030,6030,0
|
|
20240119,172200,733134870,6030,6030,6030,6030,0
|
|
20240119,172100,733134870,6030,6030,6030,6030,0
|
|
20240119,172000,733134870,6030,6030,6030,6030,0
|
|
20240119,171900,733134870,6030,6030,6030,6030,0
|
|
20240119,171800,733134870,6030,6030,6030,6030,0
|
|
20240119,171700,733134870,6030,6030,6030,6030,0
|
|
20240119,171600,733134870,6030,6030,6030,6030,0
|
|
20240119,171500,733134870,6030,6030,6030,6030,0
|
|
20240119,171400,733134870,6030,6030,6030,6030,0
|
|
20240119,171300,733134870,6030,6030,6030,6030,0
|
|
20240119,171200,733134870,6030,6030,6030,6030,0
|
|
20240119,171100,733134870,6030,6030,6030,6030,0
|
|
20240119,171000,733134870,6030,6030,6030,6030,0
|
|
20240119,170900,733134870,6030,6030,6030,6030,0
|
|
20240119,170800,733134870,6030,6030,6030,6030,0
|
|
20240119,170700,733134870,6030,6030,6030,6030,0
|
|
20240119,170600,733134870,6030,6030,6030,6030,0
|
|
20240119,170500,733134870,6030,6030,6030,6030,0
|
|
20240119,170400,733134870,6030,6030,6030,6030,0
|
|
20240119,170300,733134870,6030,6030,6030,6030,0
|
|
20240119,170200,733134870,6030,6030,6030,6030,0
|
|
20240119,170100,733134870,6030,6030,6030,6030,0
|
|
20240119,170000,733134870,6030,6030,6030,6030,3161
|
|
20240119,165900,733134870,6030,6030,6030,6030,0
|
|
20240119,165800,733134870,6030,6030,6030,6030,0
|
|
20240119,165700,733134870,6030,6030,6030,6030,0
|
|
20240119,165600,733134870,6030,6030,6030,6030,0
|
|
20240119,165500,733134870,6030,6030,6030,6030,0
|
|
20240119,165400,733134870,6030,6030,6030,6030,0
|
|
20240119,165300,733134870,6030,6030,6030,6030,0
|
|
20240119,165200,733134870,6030,6030,6030,6030,0
|
|
20240119,165100,733134870,6030,6030,6030,6030,0
|
|
20240119,165000,733134870,6030,6030,6030,6030,0
|
|
20240119,164900,733134870,6030,6030,6030,6030,0
|
|
20240119,164800,733134870,6030,6030,6030,6030,0
|
|
20240119,164700,733134870,6030,6030,6030,6030,0
|
|
20240119,164600,733134870,6030,6030,6030,6030,0
|
|
20240119,164500,733134870,6030,6030,6030,6030,0
|
|
20240119,164400,733134870,6030,6030,6030,6030,0
|
|
20240119,164300,733134870,6030,6030,6030,6030,0
|
|
20240119,164200,733134870,6030,6030,6030,6030,0
|
|
20240119,164100,733134870,6030,6030,6030,6030,0
|
|
20240119,164000,733134870,6030,6030,6030,6030,0
|
|
20240119,163900,733134870,6030,6030,6030,6030,0
|
|
20240119,163800,733134870,6030,6030,6030,6030,0
|
|
20240119,163700,733134870,6030,6030,6030,6030,0
|
|
20240119,163600,733134870,6030,6030,6030,6030,0
|
|
20240119,163500,733134870,6030,6030,6030,6030,0
|
|
20240119,163400,733134870,6030,6030,6030,6030,0
|
|
20240119,163300,733134870,6030,6030,6030,6030,0
|
|
20240119,163200,733134870,6030,6030,6030,6030,0
|
|
20240119,163100,733134870,6030,6030,6030,6030,0
|
|
20240119,163000,733134870,6030,6030,6030,6030,3161
|
|
20240119,162900,733134870,6030,6030,6030,6030,0
|
|
20240119,162800,733134870,6030,6030,6030,6030,0
|
|
20240119,162700,733134870,6030,6030,6030,6030,0
|
|
20240119,162600,733134870,6030,6030,6030,6030,0
|
|
20240119,162500,733134870,6030,6030,6030,6030,0
|
|
20240119,162400,733134870,6030,6030,6030,6030,0
|
|
20240119,162300,733134870,6030,6030,6030,6030,0
|
|
20240119,162200,733134870,6030,6030,6030,6030,0
|
|
20240119,162100,733134870,6030,6030,6030,6030,0
|
|
20240119,162000,733134870,6030,6030,6030,6030,0
|
|
20240119,161900,733134870,6030,6030,6030,6030,0
|
|
20240119,161800,733134870,6030,6030,6030,6030,0
|
|
20240119,161700,733134870,6030,6030,6030,6030,0
|
|
20240119,161600,733134870,6030,6030,6030,6030,0
|
|
20240119,161500,733134870,6030,6030,6030,6030,0
|
|
20240119,161400,733134870,6030,6030,6030,6030,0
|
|
20240119,161300,733134870,6030,6030,6030,6030,0
|
|
20240119,161200,733134870,6030,6030,6030,6030,0
|
|
20240119,161100,733134870,6030,6030,6030,6030,0
|
|
20240119,161000,733134870,6030,6030,6030,6030,0
|
|
20240119,160900,733134870,6030,6030,6030,6030,0
|
|
20240119,160800,733134870,6030,6030,6030,6030,0
|
|
20240119,160700,733134870,6030,6030,6030,6030,0
|
|
20240119,160600,733134870,6030,6030,6030,6030,0
|
|
20240119,160500,733134870,6030,6030,6030,6030,0
|
|
20240119,160400,733134870,6030,6030,6030,6030,0
|
|
20240119,160300,733134870,6030,6030,6030,6030,0
|
|
20240119,160200,733134870,6030,6030,6030,6030,0
|
|
20240119,160100,733134870,6030,6030,6030,6030,0
|
|
20240119,160000,733134870,6030,6030,6030,6030,3161
|
|
20240119,155900,733134870,6030,6030,6030,6030,0
|
|
20240119,155800,733134870,6030,6030,6030,6030,0
|
|
20240119,155700,733134870,6030,6030,6030,6030,0
|
|
20240119,155600,733134870,6030,6030,6030,6030,0
|
|
20240119,155500,733134870,6030,6030,6030,6030,0
|
|
20240119,155400,733134870,6030,6030,6030,6030,0
|
|
20240119,155300,733134870,6030,6030,6030,6030,0
|
|
20240119,155200,733134870,6030,6030,6030,6030,0
|
|
20240119,155100,733134870,6030,6030,6030,6030,0
|
|
20240119,155000,733134870,6030,6030,6030,6030,0
|
|
20240119,154900,733134870,6030,6030,6030,6030,0
|
|
20240119,154800,733134870,6030,6030,6030,6030,0
|
|
20240119,154700,733134870,6030,6030,6030,6030,0
|
|
20240119,154600,733134870,6030,6030,6030,6030,0
|
|
20240119,154500,733134870,6030,6030,6030,6030,0
|
|
20240119,154400,733134870,6030,6030,6030,6030,0
|
|
20240119,154300,733134870,6030,6030,6030,6030,0
|
|
20240119,154200,733134870,6030,6030,6030,6030,0
|
|
20240119,154100,733134870,6030,6030,6030,6030,0
|
|
20240119,154000,733134870,6030,6030,6030,6030,0
|
|
20240119,153900,733134870,6030,6030,6030,6030,0
|
|
20240119,153800,733134870,6030,6030,6030,6030,0
|
|
20240119,153700,733134870,6030,6030,6030,6030,0
|
|
20240119,153600,733134870,6030,6030,6030,6030,0
|
|
20240119,153500,733134870,6030,6030,6030,6030,0
|
|
20240119,153400,733134870,6030,6030,6030,6030,0
|
|
20240119,153300,733134870,6030,6030,6030,6030,0
|
|
20240119,153200,733134870,6030,6030,6030,6030,0
|
|
20240119,153100,733134870,6030,6030,6030,6030,0
|
|
20240119,153000,733134870,6030,6030,6030,6030,6322
|
|
20240119,152900,714074040,6010,6010,6010,6010,0
|
|
20240119,152800,714074040,6010,6010,6010,6010,0
|
|
20240119,152700,714074040,6010,6010,6010,6010,0
|
|
20240119,152600,714074040,6010,6010,6010,6010,0
|
|
20240119,152500,714074040,6010,6010,6010,6010,0
|
|
20240119,152400,714074040,6010,6010,6010,6010,0
|
|
20240119,152300,714074040,6010,6010,6010,6010,0
|
|
20240119,152200,714074040,6010,6010,6010,6010,0
|
|
20240119,152100,714074040,6010,6010,6010,6010,0
|
|
20240119,152000,714074040,6010,6010,6010,6010,0
|
|
20240119,151900,714074040,6010,6020,6020,6010,206
|
|
20240119,151800,712834260,6020,6020,6020,6020,1
|
|
20240119,151700,712828240,6020,6020,6020,6020,272
|
|
20240119,151600,711190800,6020,6030,6030,6020,666
|
|
20240119,151500,707181470,6020,6030,6030,6020,101
|
|
20240119,151400,706573440,6030,6030,6030,6030,5
|
|
20240119,151300,706543290,6020,6030,6030,6020,827
|
|
20240119,151200,701563280,6030,6030,6030,6030,1052
|
|
20240119,151100,695219720,6030,6030,6030,6020,816
|
|
20240119,151000,690300740,6030,6030,6030,6020,61
|
|
20240119,150900,689933410,6020,6020,6020,6020,0
|
|
20240119,150800,689933410,6020,6020,6020,6020,581
|
|
20240119,150700,686435790,6020,6020,6020,6020,0
|
|
20240119,150600,686435790,6020,6020,6020,6020,0
|
|
20240119,150500,686435790,6020,6020,6020,6020,0
|
|
20240119,150400,686435790,6020,6020,6020,6020,50
|
|
20240119,150300,686134790,6020,6020,6020,6020,1
|
|
20240119,150200,686128770,6020,6020,6020,6010,24
|
|
20240119,150100,685984510,6020,6020,6020,6020,0
|
|
20240119,150000,685984510,6020,6020,6020,6020,175
|
|
20240119,145900,684931010,6020,6020,6020,6020,0
|
|
20240119,145800,684931010,6020,6020,6020,6020,125
|
|
20240119,145700,684178510,6020,6010,6020,6010,53
|
|
20240119,145600,683859970,6020,6020,6020,6020,190
|
|
20240119,145500,682716170,6020,6020,6020,6020,0
|
|
20240119,145400,682716170,6020,6020,6020,6020,20
|
|
20240119,145300,682595770,6020,6020,6020,6020,1
|
|
20240119,145200,682589750,6020,6020,6020,6010,1215
|
|
20240119,145100,675276130,6010,6010,6010,6010,1279
|
|
20240119,145000,667589340,6020,6020,6020,6020,0
|
|
20240119,144900,667589340,6020,6020,6020,6020,752
|
|
20240119,144800,663062300,6020,6020,6020,6020,509
|
|
20240119,144700,659998120,6020,6020,6020,6020,1
|
|
20240119,144600,659992100,6030,6020,6030,6020,501
|
|
20240119,144500,656976070,6010,6010,6010,6010,1
|
|
20240119,144400,656970060,6020,6020,6020,6020,283
|
|
20240119,144300,655266400,6020,6020,6020,6020,1
|
|
20240119,144200,655260380,6020,6020,6020,6020,0
|
|
20240119,144100,655260380,6020,6010,6020,6010,559
|
|
20240119,144000,651896910,6020,6020,6020,6020,0
|
|
20240119,143900,651896910,6020,6020,6020,6020,0
|
|
20240119,143800,651896910,6020,6020,6020,6020,1420
|
|
20240119,143700,643348510,6020,6020,6020,6020,112
|
|
20240119,143600,642674270,6020,6020,6020,6020,2
|
|
20240119,143500,642662230,6020,6020,6020,6020,0
|
|
20240119,143400,642662230,6020,6020,6020,6020,0
|
|
20240119,143300,642662230,6020,6010,6020,6010,151
|
|
20240119,143200,641754710,6010,6010,6010,6010,13
|
|
20240119,143100,641676580,6020,6020,6020,6020,0
|
|
20240119,143000,641676580,6020,6020,6020,6020,1
|
|
20240119,142900,641670560,6010,6010,6020,6010,265
|
|
20240119,142800,640077900,6020,6020,6020,6020,51
|
|
20240119,142700,639770880,6010,6010,6010,6010,908
|
|
20240119,142600,634313800,6010,6010,6010,6010,14
|
|
20240119,142500,634229660,6000,6000,6000,6000,0
|
|
20240119,142400,634229660,6000,6000,6000,6000,305
|
|
20240119,142300,632399660,6000,6000,6000,6000,0
|
|
20240119,142200,632399660,6000,6000,6000,6000,606
|
|
20240119,142100,628763660,6000,6000,6000,6000,527
|
|
20240119,142000,625601660,6000,6000,6000,6000,5
|
|
20240119,141900,625571660,6000,6000,6000,6000,0
|
|
20240119,141800,625571660,6000,6000,6000,6000,0
|
|
20240119,141700,625571660,6000,6000,6000,6000,100
|
|
20240119,141600,624971660,5990,6010,6010,5990,501
|
|
20240119,141500,621968450,6010,6010,6010,6010,0
|
|
20240119,141400,621968450,6010,6010,6010,6010,3
|
|
20240119,141300,621950420,6010,6010,6010,6010,50
|
|
20240119,141200,621649920,6010,6000,6010,6000,35
|
|
20240119,141100,621439900,6000,6000,6000,6000,781
|
|
20240119,141000,616753900,6000,6000,6000,6000,509
|
|
20240119,140900,613699900,6000,6000,6000,6000,0
|
|
20240119,140800,613699900,6000,6000,6000,6000,180
|
|
20240119,140700,612619900,6010,6010,6010,6010,100
|
|
20240119,140600,612018900,6010,6010,6010,6010,0
|
|
20240119,140500,612018900,6010,5990,6010,5990,2
|
|
20240119,140400,612006900,6000,6000,6000,6000,100
|
|
20240119,140300,611406900,6000,6000,6000,6000,634
|
|
20240119,140200,607602900,6000,6010,6010,6000,1718
|
|
20240119,140100,597294800,6000,6000,6000,6000,289
|
|
20240119,140000,595560800,6040,6040,6040,6040,0
|
|
20240119,135900,595560800,6040,6040,6040,6040,0
|
|
20240119,135800,595560800,6040,6040,6040,6040,0
|
|
20240119,135700,595560800,6040,6010,6040,6010,516
|
|
20240119,135600,592456280,6040,6040,6040,6040,1
|
|
20240119,135500,592450240,6020,6020,6020,6020,3
|
|
20240119,135400,592432180,6040,6040,6040,6040,1
|
|
20240119,135300,592426140,6010,6010,6010,6010,1
|
|
20240119,135200,592420130,6040,6040,6040,6010,692
|
|
20240119,135100,588255180,6040,6020,6040,6010,506
|
|
20240119,135000,585209990,6010,6010,6010,6010,0
|
|
20240119,134900,585209990,6010,6010,6010,6010,0
|
|
20240119,134800,585209990,6010,6010,6010,6010,0
|
|
20240119,134700,585209990,6010,6010,6010,6010,514
|
|
20240119,134600,582120850,6020,6020,6020,6020,0
|
|
20240119,134500,582120850,6020,6020,6020,6020,0
|
|
20240119,134400,582120850,6020,6020,6020,6020,0
|
|
20240119,134300,582120850,6020,6020,6020,6020,0
|
|
20240119,134200,582120850,6020,6020,6020,6020,2
|
|
20240119,134100,582108810,6020,6020,6020,6020,0
|
|
20240119,134000,582108810,6020,6020,6020,6020,1
|
|
20240119,133900,582102790,6010,6010,6010,6010,0
|
|
20240119,133800,582102790,6010,6010,6010,6010,29
|
|
20240119,133700,581928500,6010,6010,6010,6010,0
|
|
20240119,133600,581928500,6010,6010,6010,6010,0
|
|
20240119,133500,581928500,6010,6010,6010,6010,355
|
|
20240119,133400,579794950,6010,6010,6010,6010,9
|
|
20240119,133300,579740860,6010,6010,6010,6010,41
|
|
20240119,133200,579494450,6020,6020,6020,6020,21
|
|
20240119,133100,579368030,6020,6020,6020,6020,0
|
|
20240119,133000,579368030,6020,6020,6020,6020,10
|
|
20240119,132900,579307830,6020,6010,6020,6010,831
|
|
20240119,132800,574313500,6010,6010,6010,6010,803
|
|
20240119,132700,569487470,6020,6020,6020,6020,116
|
|
20240119,132600,568789150,6020,6020,6020,6020,10
|
|
20240119,132500,568728950,6020,6020,6020,6020,11
|
|
20240119,132400,568662730,6020,6020,6020,6020,0
|
|
20240119,132300,568662730,6020,6020,6020,6020,1
|
|
20240119,132200,568656710,6010,6010,6010,6010,0
|
|
20240119,132100,568656710,6010,6010,6010,6010,0
|
|
20240119,132000,568656710,6010,6010,6010,6010,13
|
|
20240119,131900,568578580,6010,6010,6010,6010,128
|
|
20240119,131800,567809300,6020,6020,6020,6020,0
|
|
20240119,131700,567809300,6020,6020,6020,6020,1
|
|
20240119,131600,567803280,6000,6000,6000,6000,223
|
|
20240119,131500,566465280,6020,6010,6020,6010,205
|
|
20240119,131400,565233150,6010,6010,6010,6010,0
|
|
20240119,131300,565233150,6010,6010,6010,6010,41
|
|
20240119,131200,564986740,6010,6010,6010,6010,0
|
|
20240119,131100,564986740,6010,6010,6010,6010,1
|
|
20240119,131000,564980730,6000,6010,6010,6000,1005
|
|
20240119,130900,558950680,6000,6000,6000,6000,0
|
|
20240119,130800,558950680,6000,6010,6010,6000,3858
|
|
20240119,130700,535789260,6010,6020,6020,6010,19
|
|
20240119,130600,535675060,6030,6030,6030,6030,0
|
|
20240119,130500,535675060,6030,6030,6030,6030,0
|
|
20240119,130400,535675060,6030,6030,6030,6030,1
|
|
20240119,130300,535669030,6010,6020,6020,6010,450
|
|
20240119,130200,532962530,6020,6020,6020,6020,1010
|
|
20240119,130100,526882330,6020,6030,6030,6020,176
|
|
20240119,130000,525822800,6030,6030,6030,6030,4
|
|
20240119,125900,525798680,6040,6040,6040,6040,0
|
|
20240119,125800,525798680,6040,6040,6040,6040,0
|
|
20240119,125700,525798680,6040,6040,6040,6040,0
|
|
20240119,125600,525798680,6040,6040,6040,6040,0
|
|
20240119,125500,525798680,6040,6040,6040,6020,134
|
|
20240119,125400,524989740,6010,6010,6010,6010,1
|
|
20240119,125300,524983730,6050,6050,6050,6050,0
|
|
20240119,125200,524983730,6050,6010,6050,6010,2
|
|
20240119,125100,524971670,6030,6030,6030,6030,1472
|
|
20240119,125000,516095510,6030,6030,6030,6010,102
|
|
20240119,124900,515482450,6020,6030,6030,6020,2522
|
|
20240119,124800,500285050,6050,6050,6050,6050,100
|
|
20240119,124700,499680050,6050,6050,6050,6050,1
|
|
20240119,124600,499674000,6040,6040,6040,6040,135
|
|
20240119,124500,498858600,6050,6050,6050,6050,1
|
|
20240119,124400,498852550,6050,6050,6050,6050,0
|
|
20240119,124300,498852550,6050,6050,6050,6050,0
|
|
20240119,124200,498852550,6050,6050,6050,6050,0
|
|
20240119,124100,498852550,6050,6030,6050,6030,308
|
|
20240119,124000,496994270,6030,6040,6040,6030,303
|
|
20240119,123900,495167170,6040,6040,6040,6040,100
|
|
20240119,123800,494563170,6040,6040,6040,6040,0
|
|
20240119,123700,494563170,6040,6040,6040,6040,0
|
|
20240119,123600,494563170,6040,6040,6040,6040,474
|
|
20240119,123500,491700210,6030,6030,6030,6030,16
|
|
20240119,123400,491603730,6030,6030,6030,6030,0
|
|
20240119,123300,491603730,6030,6030,6030,6030,484
|
|
20240119,123200,488685210,6030,6030,6030,6030,1300
|
|
20240119,123100,480846210,6040,6040,6040,6040,0
|
|
20240119,123000,480846210,6040,6040,6040,6040,25
|
|
20240119,122900,480695210,6030,6030,6030,6030,0
|
|
20240119,122800,480695210,6030,6030,6030,6030,0
|
|
20240119,122700,480695210,6030,6040,6040,6030,41
|
|
20240119,122600,480447580,6040,6030,6040,6030,589
|
|
20240119,122500,476890920,6050,6050,6050,6050,1
|
|
20240119,122400,476884870,6040,6040,6040,6040,781
|
|
20240119,122300,472167630,6040,6040,6040,6040,20
|
|
20240119,122200,472046830,6050,6050,6050,6050,0
|
|
20240119,122100,472046830,6050,6050,6050,6050,0
|
|
20240119,122000,472046830,6050,6040,6050,6040,21
|
|
20240119,121900,471919980,6050,6040,6050,6040,902
|
|
20240119,121800,466471880,6040,6040,6040,6040,1
|
|
20240119,121700,466465840,6020,6040,6040,6020,281
|
|
20240119,121600,464772200,6020,6020,6020,6020,200
|
|
20240119,121500,463568200,6030,6030,6030,6030,0
|
|
20240119,121400,463568200,6030,6030,6030,6020,503
|
|
20240119,121300,460535120,6030,6030,6030,6030,930
|
|
20240119,121200,454927220,6030,6030,6030,6030,1
|
|
20240119,121100,454921190,6050,6050,6050,6050,0
|
|
20240119,121000,454921190,6050,6050,6050,6050,105
|
|
20240119,120900,454285940,6030,6050,6050,6030,1358
|
|
20240119,120800,446096800,6050,6050,6050,6050,1
|
|
20240119,120700,446090750,6040,6040,6040,6040,267
|
|
20240119,120600,444478070,6050,6050,6050,6050,0
|
|
20240119,120500,444478070,6050,6050,6050,6050,1
|
|
20240119,120400,444472020,6040,6040,6040,6040,4
|
|
20240119,120300,444447860,6060,6060,6060,6060,0
|
|
20240119,120200,444447860,6060,6060,6060,6060,1
|
|
20240119,120100,444441800,6060,6060,6060,6060,0
|
|
20240119,120000,444441800,6060,6060,6060,6060,65
|
|
20240119,115900,444047900,6060,6050,6060,6050,2
|
|
20240119,115800,444035790,6060,6040,6060,6040,1779
|
|
20240119,115700,433290610,6060,6060,6060,6060,0
|
|
20240119,115600,433290610,6060,6060,6060,6060,24
|
|
20240119,115500,433145170,6060,6060,6060,6060,1
|
|
20240119,115400,433139110,6060,6050,6060,6050,1173
|
|
20240119,115300,426042450,6070,6070,6070,6070,10
|
|
20240119,115200,425981750,6070,6070,6070,6070,0
|
|
20240119,115100,425981750,6070,6070,6070,6070,0
|
|
20240119,115000,425981750,6070,6070,6070,6070,35
|
|
20240119,114900,425769300,6070,6070,6070,6070,8
|
|
20240119,114800,425720740,6070,6070,6070,6070,0
|
|
20240119,114700,425720740,6070,6070,6070,6070,600
|
|
20240119,114600,422078740,6070,6070,6070,6070,200
|
|
20240119,114500,420864740,6070,6060,6070,6060,201
|
|
20240119,114400,419646670,6070,6070,6070,6070,0
|
|
20240119,114300,419646670,6070,6060,6070,6060,51
|
|
20240119,114200,419337600,6060,6060,6060,6060,63
|
|
20240119,114100,418955820,6070,6070,6070,6070,0
|
|
20240119,114000,418955820,6070,6070,6070,6070,0
|
|
20240119,113900,418955820,6070,6070,6070,6070,0
|
|
20240119,113800,418955820,6070,6070,6070,6070,0
|
|
20240119,113700,418955820,6070,6070,6070,6070,0
|
|
20240119,113600,418955820,6070,6070,6070,6070,1
|
|
20240119,113500,418949750,6070,6060,6070,6060,33
|
|
20240119,113400,418749490,6050,6060,6060,6050,65
|
|
20240119,113300,418355730,6060,6060,6060,6060,0
|
|
20240119,113200,418355730,6060,6060,6060,6050,1642
|
|
20240119,113100,408407190,6060,6060,6060,6060,0
|
|
20240119,113000,408407190,6060,6070,6070,6060,220
|
|
20240119,112900,407073790,6070,6070,6070,6070,50
|
|
20240119,112800,406770290,6070,6070,6070,6070,0
|
|
20240119,112700,406770290,6070,6070,6070,6070,201
|
|
20240119,112600,405550220,6070,6070,6070,6070,0
|
|
20240119,112500,405550220,6070,6070,6070,6070,0
|
|
20240119,112400,405550220,6070,6070,6070,6070,20
|
|
20240119,112300,405428820,6070,6070,6070,6070,0
|
|
20240119,112200,405428820,6070,6070,6080,6070,35
|
|
20240119,112100,405216360,6070,6070,6070,6070,44
|
|
20240119,112000,404949280,6070,6070,6070,6070,235
|
|
20240119,111900,403522830,6080,6080,6080,6080,0
|
|
20240119,111800,403522830,6080,6080,6080,6080,22
|
|
20240119,111700,403389070,6080,6060,6080,6060,669
|
|
20240119,111600,399334910,6080,6080,6080,6080,0
|
|
20240119,111500,399334910,6080,6080,6080,6080,128
|
|
20240119,111400,398556670,6080,6060,6080,6060,6
|
|
20240119,111300,398520290,6080,6080,6080,6080,0
|
|
20240119,111200,398520290,6080,6080,6080,6080,0
|
|
20240119,111100,398520290,6080,6080,6080,6060,3
|
|
20240119,111000,398502070,6060,6060,6060,6060,305
|
|
20240119,110900,396653770,6080,6060,6080,6060,258
|
|
20240119,110800,395090270,6060,6060,6060,6060,0
|
|
20240119,110700,395090270,6060,6060,6060,6060,47
|
|
20240119,110600,394805450,6080,6080,6080,6080,0
|
|
20240119,110500,394805450,6080,6080,6080,6080,2
|
|
20240119,110400,394793290,6080,6080,6080,6080,0
|
|
20240119,110300,394793290,6080,6080,6080,6080,0
|
|
20240119,110200,394793290,6080,6070,6080,6060,34
|
|
20240119,110100,394586760,6070,6070,6070,6070,53
|
|
20240119,110000,394265050,6070,6070,6070,6070,11
|
|
20240119,105900,394198280,6060,6070,6070,6060,5
|
|
20240119,105800,394167940,6070,6060,6070,6060,28
|
|
20240119,105700,393998250,6060,6060,6060,6060,602
|
|
20240119,105600,390350130,6060,6060,6060,6060,28
|
|
20240119,105500,390180450,6060,6060,6060,6060,30
|
|
20240119,105400,389998650,6060,6050,6060,6050,1632
|
|
20240119,105300,380124970,6060,6060,6060,6060,305
|
|
20240119,105200,378276670,6070,6070,6070,6070,0
|
|
20240119,105100,378276670,6070,6070,6070,6060,235
|
|
20240119,105000,376852220,6070,6060,6070,6060,77
|
|
20240119,104900,376385350,6070,6070,6070,6070,10
|
|
20240119,104800,376324650,6070,6070,6070,6070,18
|
|
20240119,104700,376215390,6070,6070,6070,6070,0
|
|
20240119,104600,376215390,6070,6070,6070,6070,0
|
|
20240119,104500,376215390,6070,6070,6070,6070,1
|
|
20240119,104400,376209320,6060,6060,6060,6060,500
|
|
20240119,104300,373179320,6070,6070,6070,6070,5
|
|
20240119,104200,373148970,6070,6070,6070,6070,4500
|
|
20240119,104100,345833970,6090,6080,6090,6070,423
|
|
20240119,104000,343265570,6090,6090,6090,6090,1
|
|
20240119,103900,343259480,6090,6090,6090,6090,626
|
|
20240119,103800,339447140,6080,6080,6080,6080,0
|
|
20240119,103700,339447140,6080,6080,6080,6070,242
|
|
20240119,103600,337975790,6070,6070,6070,6070,2
|
|
20240119,103500,337963650,6090,6090,6090,6090,1
|
|
20240119,103400,337957560,6090,6090,6090,6090,0
|
|
20240119,103300,337957560,6090,6090,6090,6090,0
|
|
20240119,103200,337957560,6090,6070,6090,6070,6
|
|
20240119,103100,337921040,6070,6090,6090,6070,389
|
|
20240119,103000,335558430,6090,6090,6090,6090,198
|
|
20240119,102900,334352610,6090,6090,6090,6090,1
|
|
20240119,102800,334346520,6080,6080,6080,6080,0
|
|
20240119,102700,334346520,6080,6080,6080,6080,0
|
|
20240119,102600,334346520,6080,6090,6090,6080,561
|
|
20240119,102500,330935610,6080,6080,6080,6080,202
|
|
20240119,102400,329707450,6090,6090,6090,6090,1
|
|
20240119,102300,329701360,6080,6080,6080,6080,2500
|
|
20240119,102200,314501360,6080,6090,6090,6080,150
|
|
20240119,102100,313588360,6100,6100,6100,6100,1
|
|
20240119,102000,313582260,6090,6090,6090,6090,37
|
|
20240119,101900,313356930,6090,6090,6090,6090,2
|
|
20240119,101800,313344750,6090,6090,6090,6090,112
|
|
20240119,101700,312662670,6090,6090,6090,6090,0
|
|
20240119,101600,312662670,6090,6090,6090,6090,1230
|
|
20240119,101500,305171970,6100,6100,6100,6100,27
|
|
20240119,101400,305007270,6090,6090,6110,6090,850
|
|
20240119,101300,299830750,6100,6100,6100,6100,189
|
|
20240119,101200,298677850,6120,6120,6120,6120,0
|
|
20240119,101100,298677850,6120,6120,6120,6120,0
|
|
20240119,101000,298677850,6120,6110,6120,6110,110
|
|
20240119,100900,298004670,6120,6100,6120,6100,23
|
|
20240119,100800,297864350,6120,6100,6120,6100,40
|
|
20240119,100700,297619950,6120,6120,6120,6120,30
|
|
20240119,100600,297436350,6130,6130,6130,6130,0
|
|
20240119,100500,297436350,6130,6100,6130,6100,895
|
|
20240119,100400,291966210,6110,6100,6120,6100,2005
|
|
20240119,100300,279715660,6110,6100,6110,6100,213
|
|
20240119,100200,278415720,6110,6090,6110,6090,2068
|
|
20240119,100100,265802440,6100,6100,6100,6100,2
|
|
20240119,100000,265790240,6110,6110,6110,6110,0
|
|
20240119,095900,265790240,6110,6110,6110,6110,12
|
|
20240119,095800,265716920,6120,6120,6120,6120,0
|
|
20240119,095700,265716920,6120,6120,6120,6120,32
|
|
20240119,095600,265521080,6120,6120,6120,6120,0
|
|
20240119,095500,265521080,6120,6100,6120,6100,3027
|
|
20240119,095400,247056360,6090,6090,6090,6090,11
|
|
20240119,095300,246989370,6090,6100,6100,6090,19
|
|
20240119,095200,246873480,6100,6110,6110,6100,911
|
|
20240119,095100,241315280,6110,6120,6120,6110,674
|
|
20240119,095000,237192080,6110,6120,6120,6110,142
|
|
20240119,094900,236324440,6120,6140,6140,6120,152
|
|
20240119,094800,235393970,6130,6120,6130,6120,1993
|
|
20240119,094700,223176940,6120,6120,6130,6120,1421
|
|
20240119,094600,214470400,6110,6130,6130,6110,51
|
|
20240119,094500,214157790,6130,6130,6130,6130,676
|
|
20240119,094400,210013910,6120,6120,6120,6120,816
|
|
20240119,094300,205019990,6120,6100,6120,6080,848
|
|
20240119,094200,199856760,6120,6110,6120,6100,1657
|
|
20240119,094100,189734600,6130,6110,6130,6100,1595
|
|
20240119,094000,179975540,6120,6090,6120,6090,6176
|
|
20240119,093900,142349360,6090,6080,6090,6080,291
|
|
20240119,093800,140580060,6080,6080,6080,6080,988
|
|
20240119,093700,134573020,6080,6080,6090,6080,306
|
|
20240119,093600,132712530,6080,6070,6090,6070,2420
|
|
20240119,093500,118003720,6070,6070,6070,6070,500
|
|
20240119,093400,114968720,6070,6070,6070,6070,182
|
|
20240119,093300,113863980,6050,6070,6080,6050,164
|
|
20240119,093200,112870240,6070,6070,6080,6070,8
|
|
20240119,093100,112821660,6070,6080,6080,6070,37
|
|
20240119,093000,112596720,6080,6080,6080,6080,0
|
|
20240119,092900,112596720,6080,6070,6080,6070,559
|
|
20240119,092800,109203560,6070,6060,6070,6050,501
|
|
20240119,092700,106172480,6070,6060,6070,6060,1002
|
|
20240119,092600,100100340,6070,6070,6070,6070,3
|
|
20240119,092500,100082130,6050,6070,6070,6050,30
|
|
20240119,092400,99900180,6070,6060,6070,6060,11
|
|
20240119,092300,99833510,6050,6060,6060,6050,143
|
|
20240119,092200,98968340,6060,6060,6060,6060,1
|
|
20240119,092100,98962280,6080,6080,6080,6080,0
|
|
20240119,092000,98962280,6080,6080,6080,6080,533
|
|
20240119,091900,95721640,6080,6080,6080,6080,1004
|
|
20240119,091800,89617320,6080,6080,6080,6080,1217
|
|
20240119,091700,82217960,6080,6060,6080,6060,4735
|
|
20240119,091600,53513680,6050,6050,6050,6050,100
|
|
20240119,091500,52908680,6060,6050,6060,6050,53
|
|
20240119,091400,52588020,6050,6040,6050,6040,906
|
|
20240119,091300,47108750,6040,6040,6040,6040,0
|
|
20240119,091200,47108750,6040,6020,6040,6020,3
|
|
20240119,091100,47090670,6050,6050,6050,6050,0
|
|
20240119,091000,47090670,6050,6050,6050,6050,5
|
|
20240119,090900,47060420,6060,6040,6060,6040,859
|
|
20240119,090800,41867080,6040,6050,6050,6010,644
|
|
20240119,090700,37985140,6010,6040,6050,6010,474
|
|
20240119,090600,35133810,6040,6030,6040,6030,200
|
|
20240119,090500,33926010,6040,6020,6040,6020,382
|
|
20240119,090400,31623680,6020,6010,6020,5980,1180
|
|
20240119,090300,24554770,6020,6030,6040,6020,305
|
|
20240119,090200,22715650,6030,6020,6040,6020,1462
|
|
20240119,090100,13913920,6020,6010,6020,6010,10
|
|
20240119,090000,13853810,6010,6000,6010,5970,2311
|