628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192500,698019900,6020,6020,6020,6020,2294
|
|
20240109,192400,698019900,6020,6020,6020,6020,0
|
|
20240109,192300,698019900,6020,6020,6020,6020,0
|
|
20240109,192200,698019900,6020,6020,6020,6020,0
|
|
20240109,192100,698019900,6020,6020,6020,6020,0
|
|
20240109,192000,698019900,6020,6020,6020,6020,0
|
|
20240109,191900,698019900,6020,6020,6020,6020,0
|
|
20240109,191800,698019900,6020,6020,6020,6020,0
|
|
20240109,191700,698019900,6020,6020,6020,6020,0
|
|
20240109,191600,698019900,6020,6020,6020,6020,0
|
|
20240109,191500,698019900,6020,6020,6020,6020,0
|
|
20240109,191400,698019900,6020,6020,6020,6020,0
|
|
20240109,191300,698019900,6020,6020,6020,6020,0
|
|
20240109,191200,698019900,6020,6020,6020,6020,0
|
|
20240109,191100,698019900,6020,6020,6020,6020,0
|
|
20240109,191000,698019900,6020,6020,6020,6020,0
|
|
20240109,190900,698019900,6020,6020,6020,6020,0
|
|
20240109,190800,698019900,6020,6020,6020,6020,0
|
|
20240109,190700,698019900,6020,6020,6020,6020,0
|
|
20240109,190600,698019900,6020,6020,6020,6020,0
|
|
20240109,190500,698019900,6020,6020,6020,6020,0
|
|
20240109,190400,698019900,6020,6020,6020,6020,0
|
|
20240109,190300,698019900,6020,6020,6020,6020,0
|
|
20240109,190200,698019900,6020,6020,6020,6020,0
|
|
20240109,190100,698019900,6020,6020,6020,6020,0
|
|
20240109,190000,698019900,6020,6020,6020,6020,0
|
|
20240109,185900,698019900,6020,6020,6020,6020,0
|
|
20240109,185800,698019900,6020,6020,6020,6020,0
|
|
20240109,185700,698019900,6020,6020,6020,6020,0
|
|
20240109,185600,698019900,6020,6020,6020,6020,0
|
|
20240109,185500,698019900,6020,6020,6020,6020,2294
|
|
20240109,185400,698019900,6020,6020,6020,6020,0
|
|
20240109,185300,698019900,6020,6020,6020,6020,0
|
|
20240109,185200,698019900,6020,6020,6020,6020,0
|
|
20240109,185100,698019900,6020,6020,6020,6020,0
|
|
20240109,185000,698019900,6020,6020,6020,6020,0
|
|
20240109,184900,698019900,6020,6020,6020,6020,0
|
|
20240109,184800,698019900,6020,6020,6020,6020,0
|
|
20240109,184700,698019900,6020,6020,6020,6020,0
|
|
20240109,184600,698019900,6020,6020,6020,6020,0
|
|
20240109,184500,698019900,6020,6020,6020,6020,0
|
|
20240109,184400,698019900,6020,6020,6020,6020,0
|
|
20240109,184300,698019900,6020,6020,6020,6020,0
|
|
20240109,184200,698019900,6020,6020,6020,6020,0
|
|
20240109,184100,698019900,6020,6020,6020,6020,0
|
|
20240109,184000,698019900,6020,6020,6020,6020,0
|
|
20240109,183900,698019900,6020,6020,6020,6020,0
|
|
20240109,183800,698019900,6020,6020,6020,6020,0
|
|
20240109,183700,698019900,6020,6020,6020,6020,0
|
|
20240109,183600,698019900,6020,6020,6020,6020,0
|
|
20240109,183500,698019900,6020,6020,6020,6020,0
|
|
20240109,183400,698019900,6020,6020,6020,6020,0
|
|
20240109,183300,698019900,6020,6020,6020,6020,0
|
|
20240109,183200,698019900,6020,6020,6020,6020,0
|
|
20240109,183100,698019900,6020,6020,6020,6020,0
|
|
20240109,183000,698019900,6020,6020,6020,6020,0
|
|
20240109,182900,698019900,6020,6020,6020,6020,0
|
|
20240109,182800,698019900,6020,6020,6020,6020,0
|
|
20240109,182700,698019900,6020,6020,6020,6020,0
|
|
20240109,182600,698019900,6020,6020,6020,6020,0
|
|
20240109,182500,698019900,6020,6020,6020,6020,2294
|
|
20240109,182400,698019900,6020,6020,6020,6020,0
|
|
20240109,182300,698019900,6020,6020,6020,6020,0
|
|
20240109,182200,698019900,6020,6020,6020,6020,0
|
|
20240109,182100,698019900,6020,6020,6020,6020,0
|
|
20240109,182000,698019900,6020,6020,6020,6020,0
|
|
20240109,181900,698019900,6020,6020,6020,6020,0
|
|
20240109,181800,698019900,6020,6020,6020,6020,0
|
|
20240109,181700,698019900,6020,6020,6020,6020,0
|
|
20240109,181600,698019900,6020,6020,6020,6020,0
|
|
20240109,181500,698019900,6020,6020,6020,6020,0
|
|
20240109,181400,698019900,6020,6020,6020,6020,0
|
|
20240109,181300,698019900,6020,6020,6020,6020,0
|
|
20240109,181200,698019900,6020,6020,6020,6020,0
|
|
20240109,181100,698019900,6020,6020,6020,6020,0
|
|
20240109,181000,698019900,6020,6020,6020,6020,0
|
|
20240109,180900,698019900,6020,6020,6020,6020,0
|
|
20240109,180800,698019900,6020,6020,6020,6020,0
|
|
20240109,180700,698019900,6020,6020,6020,6020,0
|
|
20240109,180600,698019900,6020,6020,6020,6020,0
|
|
20240109,180500,698019900,6020,6020,6020,6020,0
|
|
20240109,180400,698019900,6020,6020,6020,6020,0
|
|
20240109,180300,698019900,6020,6020,6020,6020,0
|
|
20240109,180200,698019900,6020,6020,6020,6020,0
|
|
20240109,180100,698019900,6020,6020,6020,6020,0
|
|
20240109,180000,698019900,6020,6020,6020,6020,0
|
|
20240109,175900,698019900,6020,6020,6020,6020,0
|
|
20240109,175800,698019900,6020,6020,6020,6020,0
|
|
20240109,175700,698019900,6020,6020,6020,6020,0
|
|
20240109,175600,698019900,6020,6020,6020,6020,0
|
|
20240109,175500,698019900,6020,6020,6020,6020,2294
|
|
20240109,175400,698019900,6020,6020,6020,6020,0
|
|
20240109,175300,698019900,6020,6020,6020,6020,0
|
|
20240109,175200,698019900,6020,6020,6020,6020,0
|
|
20240109,175100,698019900,6020,6020,6020,6020,0
|
|
20240109,175000,698019900,6020,6020,6020,6020,0
|
|
20240109,174900,698019900,6020,6020,6020,6020,0
|
|
20240109,174800,698019900,6020,6020,6020,6020,0
|
|
20240109,174700,698019900,6020,6020,6020,6020,0
|
|
20240109,174600,698019900,6020,6020,6020,6020,0
|
|
20240109,174500,698019900,6020,6020,6020,6020,0
|
|
20240109,174400,698019900,6020,6020,6020,6020,0
|
|
20240109,174300,698019900,6020,6020,6020,6020,0
|
|
20240109,174200,698019900,6020,6020,6020,6020,0
|
|
20240109,174100,698019900,6020,6020,6020,6020,0
|
|
20240109,174000,698019900,6020,6020,6020,6020,0
|
|
20240109,173900,698019900,6020,6020,6020,6020,0
|
|
20240109,173800,698019900,6020,6020,6020,6020,0
|
|
20240109,173700,698019900,6020,6020,6020,6020,0
|
|
20240109,173600,698019900,6020,6020,6020,6020,0
|
|
20240109,173500,698019900,6020,6020,6020,6020,0
|
|
20240109,173400,698019900,6020,6020,6020,6020,0
|
|
20240109,173300,698019900,6020,6020,6020,6020,0
|
|
20240109,173200,698019900,6020,6020,6020,6020,0
|
|
20240109,173100,698019900,6020,6020,6020,6020,0
|
|
20240109,173000,698019900,6020,6020,6020,6020,0
|
|
20240109,172900,698019900,6020,6020,6020,6020,0
|
|
20240109,172800,698019900,6020,6020,6020,6020,0
|
|
20240109,172700,698019900,6020,6020,6020,6020,0
|
|
20240109,172600,698019900,6020,6020,6020,6020,0
|
|
20240109,172500,698019900,6020,6020,6020,6020,2294
|
|
20240109,172400,698019900,6020,6020,6020,6020,0
|
|
20240109,172300,698019900,6020,6020,6020,6020,0
|
|
20240109,172200,698019900,6020,6020,6020,6020,0
|
|
20240109,172100,698019900,6020,6020,6020,6020,0
|
|
20240109,172000,698019900,6020,6020,6020,6020,0
|
|
20240109,171900,698019900,6020,6020,6020,6020,0
|
|
20240109,171800,698019900,6020,6020,6020,6020,0
|
|
20240109,171700,698019900,6020,6020,6020,6020,0
|
|
20240109,171600,698019900,6020,6020,6020,6020,0
|
|
20240109,171500,698019900,6020,6020,6020,6020,0
|
|
20240109,171400,698019900,6020,6020,6020,6020,0
|
|
20240109,171300,698019900,6020,6020,6020,6020,0
|
|
20240109,171200,698019900,6020,6020,6020,6020,0
|
|
20240109,171100,698019900,6020,6020,6020,6020,0
|
|
20240109,171000,698019900,6020,6020,6020,6020,0
|
|
20240109,170900,698019900,6020,6020,6020,6020,0
|
|
20240109,170800,698019900,6020,6020,6020,6020,0
|
|
20240109,170700,698019900,6020,6020,6020,6020,0
|
|
20240109,170600,698019900,6020,6020,6020,6020,0
|
|
20240109,170500,698019900,6020,6020,6020,6020,0
|
|
20240109,170400,698019900,6020,6020,6020,6020,0
|
|
20240109,170300,698019900,6020,6020,6020,6020,0
|
|
20240109,170200,698019900,6020,6020,6020,6020,0
|
|
20240109,170100,698019900,6020,6020,6020,6020,0
|
|
20240109,170000,698019900,6020,6020,6020,6020,0
|
|
20240109,165900,698019900,6020,6020,6020,6020,0
|
|
20240109,165800,698019900,6020,6020,6020,6020,0
|
|
20240109,165700,698019900,6020,6020,6020,6020,0
|
|
20240109,165600,698019900,6020,6020,6020,6020,0
|
|
20240109,165500,698019900,6020,6020,6020,6020,2294
|
|
20240109,165400,698019900,6020,6020,6020,6020,0
|
|
20240109,165300,698019900,6020,6020,6020,6020,0
|
|
20240109,165200,698019900,6020,6020,6020,6020,0
|
|
20240109,165100,698019900,6020,6020,6020,6020,0
|
|
20240109,165000,698019900,6020,6020,6020,6020,0
|
|
20240109,164900,698019900,6020,6020,6020,6020,0
|
|
20240109,164800,698019900,6020,6020,6020,6020,0
|
|
20240109,164700,698019900,6020,6020,6020,6020,0
|
|
20240109,164600,698019900,6020,6020,6020,6020,0
|
|
20240109,164500,698019900,6020,6020,6020,6020,0
|
|
20240109,164400,698019900,6020,6020,6020,6020,0
|
|
20240109,164300,698019900,6020,6020,6020,6020,0
|
|
20240109,164200,698019900,6020,6020,6020,6020,0
|
|
20240109,164100,698019900,6020,6020,6020,6020,0
|
|
20240109,164000,698019900,6020,6020,6020,6020,0
|
|
20240109,163900,698019900,6020,6020,6020,6020,0
|
|
20240109,163800,698019900,6020,6020,6020,6020,0
|
|
20240109,163700,698019900,6020,6020,6020,6020,0
|
|
20240109,163600,698019900,6020,6020,6020,6020,0
|
|
20240109,163500,698019900,6020,6020,6020,6020,0
|
|
20240109,163400,698019900,6020,6020,6020,6020,0
|
|
20240109,163300,698019900,6020,6020,6020,6020,0
|
|
20240109,163200,698019900,6020,6020,6020,6020,0
|
|
20240109,163100,698019900,6020,6020,6020,6020,0
|
|
20240109,163000,698019900,6020,6020,6020,6020,0
|
|
20240109,162900,698019900,6020,6020,6020,6020,0
|
|
20240109,162800,698019900,6020,6020,6020,6020,0
|
|
20240109,162700,698019900,6020,6020,6020,6020,0
|
|
20240109,162600,698019900,6020,6020,6020,6020,0
|
|
20240109,162500,698019900,6020,6020,6020,6020,2294
|
|
20240109,162400,698019900,6020,6020,6020,6020,0
|
|
20240109,162300,698019900,6020,6020,6020,6020,0
|
|
20240109,162200,698019900,6020,6020,6020,6020,0
|
|
20240109,162100,698019900,6020,6020,6020,6020,0
|
|
20240109,162000,698019900,6020,6020,6020,6020,0
|
|
20240109,161900,698019900,6020,6020,6020,6020,0
|
|
20240109,161800,698019900,6020,6020,6020,6020,0
|
|
20240109,161700,698019900,6020,6020,6020,6020,0
|
|
20240109,161600,698019900,6020,6020,6020,6020,0
|
|
20240109,161500,698019900,6020,6020,6020,6020,0
|
|
20240109,161400,698019900,6020,6020,6020,6020,0
|
|
20240109,161300,698019900,6020,6020,6020,6020,0
|
|
20240109,161200,698019900,6020,6020,6020,6020,0
|
|
20240109,161100,698019900,6020,6020,6020,6020,0
|
|
20240109,161000,698019900,6020,6020,6020,6020,0
|
|
20240109,160900,698019900,6020,6020,6020,6020,0
|
|
20240109,160800,698019900,6020,6020,6020,6020,0
|
|
20240109,160700,698019900,6020,6020,6020,6020,0
|
|
20240109,160600,698019900,6020,6020,6020,6020,0
|
|
20240109,160500,698019900,6020,6020,6020,6020,0
|
|
20240109,160400,698019900,6020,6020,6020,6020,0
|
|
20240109,160300,698019900,6020,6020,6020,6020,0
|
|
20240109,160200,698019900,6020,6020,6020,6020,0
|
|
20240109,160100,698019900,6020,6020,6020,6020,0
|
|
20240109,160000,698019900,6020,6020,6020,6020,0
|
|
20240109,155900,698019900,6020,6020,6020,6020,0
|
|
20240109,155800,698019900,6020,6020,6020,6020,0
|
|
20240109,155700,698019900,6020,6020,6020,6020,0
|
|
20240109,155600,698019900,6020,6020,6020,6020,0
|
|
20240109,155500,698019900,6020,6020,6020,6020,2294
|
|
20240109,155400,698019900,6020,6020,6020,6020,0
|
|
20240109,155300,698019900,6020,6020,6020,6020,0
|
|
20240109,155200,698019900,6020,6020,6020,6020,0
|
|
20240109,155100,698019900,6020,6020,6020,6020,0
|
|
20240109,155000,698019900,6020,6020,6020,6020,0
|
|
20240109,154900,698019900,6020,6020,6020,6020,0
|
|
20240109,154800,698019900,6020,6020,6020,6020,0
|
|
20240109,154700,698019900,6020,6020,6020,6020,0
|
|
20240109,154600,698019900,6020,6020,6020,6020,0
|
|
20240109,154500,698019900,6020,6020,6020,6020,0
|
|
20240109,154400,698019900,6020,6020,6020,6020,0
|
|
20240109,154300,698019900,6020,6020,6020,6020,0
|
|
20240109,154200,698019900,6020,6020,6020,6020,0
|
|
20240109,154100,698019900,6020,6020,6020,6020,0
|
|
20240109,154000,698019900,6020,6020,6020,6020,0
|
|
20240109,153900,698019900,6020,6020,6020,6020,0
|
|
20240109,153800,698019900,6020,6020,6020,6020,0
|
|
20240109,153700,698019900,6020,6020,6020,6020,0
|
|
20240109,153600,698019900,6020,6020,6020,6020,0
|
|
20240109,153500,698019900,6020,6020,6020,6020,0
|
|
20240109,153400,698019900,6020,6020,6020,6020,0
|
|
20240109,153300,698019900,6020,6020,6020,6020,0
|
|
20240109,153200,698019900,6020,6020,6020,6020,0
|
|
20240109,153100,698019900,6020,6020,6020,6020,0
|
|
20240109,153000,698019900,6020,6020,6020,6020,2294
|
|
20240109,152900,684210020,6010,6010,6010,6010,0
|
|
20240109,152800,684210020,6010,6010,6010,6010,0
|
|
20240109,152700,684210020,6010,6010,6010,6010,0
|
|
20240109,152600,684210020,6010,6010,6010,6010,0
|
|
20240109,152500,684210020,6010,6010,6010,6010,0
|
|
20240109,152400,684210020,6010,6010,6010,6010,0
|
|
20240109,152300,684210020,6010,6010,6010,6010,0
|
|
20240109,152200,684210020,6010,6010,6010,6010,0
|
|
20240109,152100,684210020,6010,6010,6010,6010,0
|
|
20240109,152000,684210020,6010,6010,6010,6010,0
|
|
20240109,151900,684210020,6010,6020,6020,6000,1903
|
|
20240109,151800,672784420,6010,6010,6020,6010,9
|
|
20240109,151700,672730270,6020,6010,6020,6010,12
|
|
20240109,151600,672658050,6020,6020,6020,6020,608
|
|
20240109,151500,668997890,6020,6020,6020,6020,1017
|
|
20240109,151400,662875550,6020,6010,6020,6010,684
|
|
20240109,151300,658762870,6020,6020,6020,6020,1673
|
|
20240109,151200,648691410,6010,6000,6010,6000,629
|
|
20240109,151100,644912120,6010,6010,6010,6010,971
|
|
20240109,151000,639076410,6020,6020,6020,6020,0
|
|
20240109,150900,639076410,6020,6020,6020,6020,1048
|
|
20240109,150800,632767450,6010,6010,6010,6010,0
|
|
20240109,150700,632767450,6010,6010,6010,6010,9
|
|
20240109,150600,632713360,6020,6020,6020,6020,30
|
|
20240109,150500,632532760,6010,6010,6010,6010,36
|
|
20240109,150400,632316400,6010,6020,6020,6010,25
|
|
20240109,150300,632166000,6010,6010,6010,6010,1000
|
|
20240109,150200,626156000,6010,6000,6010,6000,5285
|
|
20240109,150100,594403120,6000,6000,6000,6000,0
|
|
20240109,150000,594403120,6000,6000,6000,6000,0
|
|
20240109,145900,594403120,6000,5990,6000,5990,62
|
|
20240109,145800,594031720,6000,6000,6000,6000,0
|
|
20240109,145700,594031720,6000,6000,6000,6000,0
|
|
20240109,145600,594031720,6000,6010,6010,6000,7
|
|
20240109,145500,593989660,5990,5990,5990,5990,15
|
|
20240109,145400,593899810,6010,6010,6010,6010,0
|
|
20240109,145300,593899810,6010,5990,6010,5990,111
|
|
20240109,145200,593234800,5990,6000,6000,5990,491
|
|
20240109,145100,590292800,6010,6010,6010,6010,0
|
|
20240109,145000,590292800,6010,6010,6010,6010,0
|
|
20240109,144900,590292800,6010,6010,6010,6010,1
|
|
20240109,144800,590286790,6000,6000,6000,6000,18
|
|
20240109,144700,590178790,6010,6010,6010,6010,0
|
|
20240109,144600,590178790,6010,6010,6010,6010,0
|
|
20240109,144500,590178790,6010,6010,6010,6010,0
|
|
20240109,144400,590178790,6010,6010,6010,6010,0
|
|
20240109,144300,590178790,6010,6010,6010,6010,18
|
|
20240109,144200,590070610,6010,6010,6010,6010,0
|
|
20240109,144100,590070610,6010,6010,6010,6010,0
|
|
20240109,144000,590070610,6010,6010,6010,6010,2
|
|
20240109,143900,590058590,6000,6010,6010,6000,594
|
|
20240109,143800,586490650,6010,6010,6010,6010,0
|
|
20240109,143700,586490650,6010,6000,6010,6000,70
|
|
20240109,143600,586070600,6000,6000,6000,6000,0
|
|
20240109,143500,586070600,6000,6000,6000,6000,1059
|
|
20240109,143400,579716600,6000,6000,6000,6000,10
|
|
20240109,143300,579656600,5990,5990,5990,5990,1522
|
|
20240109,143200,570539820,6000,6000,6000,6000,0
|
|
20240109,143100,570539820,6000,6000,6000,6000,260
|
|
20240109,143000,568979820,6000,6000,6000,6000,0
|
|
20240109,142900,568979820,6000,6000,6000,6000,1200
|
|
20240109,142800,561779820,6000,6000,6000,6000,0
|
|
20240109,142700,561779820,6000,6000,6000,6000,0
|
|
20240109,142600,561779820,6000,6000,6000,6000,300
|
|
20240109,142500,559979820,6000,6000,6000,6000,0
|
|
20240109,142400,559979820,6000,6000,6000,6000,0
|
|
20240109,142300,559979820,6000,6000,6000,6000,0
|
|
20240109,142200,559979820,6000,6000,6000,6000,1
|
|
20240109,142100,559973820,6010,6000,6010,6000,28
|
|
20240109,142000,559805800,6010,6010,6010,6010,0
|
|
20240109,141900,559805800,6010,6010,6010,6010,0
|
|
20240109,141800,559805800,6010,6010,6010,6010,0
|
|
20240109,141700,559805800,6010,6010,6010,6010,0
|
|
20240109,141600,559805800,6010,6010,6010,6010,0
|
|
20240109,141500,559805800,6010,6010,6010,6010,0
|
|
20240109,141400,559805800,6010,6010,6010,6010,3
|
|
20240109,141300,559787770,6010,6010,6010,6010,0
|
|
20240109,141200,559787770,6010,6010,6010,6010,0
|
|
20240109,141100,559787770,6010,6010,6010,6010,0
|
|
20240109,141000,559787770,6010,6010,6010,6010,1
|
|
20240109,140900,559781760,5990,6000,6000,5990,100
|
|
20240109,140800,559182660,5990,5990,5990,5990,0
|
|
20240109,140700,559182660,5990,5990,5990,5990,0
|
|
20240109,140600,559182660,5990,5990,5990,5990,494
|
|
20240109,140500,556223600,5990,5990,5990,5990,14
|
|
20240109,140400,556139740,6000,6000,6000,6000,0
|
|
20240109,140300,556139740,6000,6000,6000,6000,390
|
|
20240109,140200,553799740,6000,6000,6000,6000,600
|
|
20240109,140100,550199740,6000,6000,6000,6000,0
|
|
20240109,140000,550199740,6000,6000,6000,6000,0
|
|
20240109,135900,550199740,6000,6000,6000,6000,0
|
|
20240109,135800,550199740,6000,6000,6000,6000,54
|
|
20240109,135700,549875740,6000,6000,6000,6000,0
|
|
20240109,135600,549875740,6000,6000,6000,6000,0
|
|
20240109,135500,549875740,6000,6000,6000,6000,0
|
|
20240109,135400,549875740,6000,6000,6000,6000,0
|
|
20240109,135300,549875740,6000,6000,6000,6000,0
|
|
20240109,135200,549875740,6000,6000,6000,6000,0
|
|
20240109,135100,549875740,6000,6000,6000,6000,0
|
|
20240109,135000,549875740,6000,6000,6000,6000,0
|
|
20240109,134900,549875740,6000,6000,6000,6000,0
|
|
20240109,134800,549875740,6000,6000,6000,6000,0
|
|
20240109,134700,549875740,6000,6000,6000,6000,0
|
|
20240109,134600,549875740,6000,6000,6000,6000,0
|
|
20240109,134500,549875740,6000,6000,6000,6000,0
|
|
20240109,134400,549875740,6000,6000,6000,6000,0
|
|
20240109,134300,549875740,6000,6000,6000,6000,0
|
|
20240109,134200,549875740,6000,6000,6000,6000,1
|
|
20240109,134100,549869740,5990,5990,5990,5990,0
|
|
20240109,134000,549869740,5990,5990,5990,5990,0
|
|
20240109,133900,549869740,5990,5990,5990,5990,0
|
|
20240109,133800,549869740,5990,5990,5990,5990,4
|
|
20240109,133700,549845780,5990,5990,5990,5990,2
|
|
20240109,133600,549833800,5990,5990,5990,5990,0
|
|
20240109,133500,549833800,5990,5990,5990,5990,0
|
|
20240109,133400,549833800,5990,5990,5990,5990,0
|
|
20240109,133300,549833800,5990,5990,5990,5990,0
|
|
20240109,133200,549833800,5990,6000,6000,5990,103
|
|
20240109,133100,549216810,6000,6000,6000,6000,0
|
|
20240109,133000,549216810,6000,6000,6000,6000,10
|
|
20240109,132900,549156810,6000,6000,6000,6000,0
|
|
20240109,132800,549156810,6000,6000,6000,6000,0
|
|
20240109,132700,549156810,6000,5990,6000,5990,1457
|
|
20240109,132600,540414820,5980,5980,5980,5980,0
|
|
20240109,132500,540414820,5980,5980,5980,5980,1
|
|
20240109,132400,540408840,5980,5980,5980,5980,580
|
|
20240109,132300,536940440,6000,6000,6000,6000,9
|
|
20240109,132200,536886440,6000,6000,6000,6000,11
|
|
20240109,132100,536820440,6000,6000,6000,6000,0
|
|
20240109,132000,536820440,6000,6000,6000,6000,2
|
|
20240109,131900,536808440,5980,5980,5980,5980,300
|
|
20240109,131800,535014440,5980,5980,5980,5980,0
|
|
20240109,131700,535014440,5980,5980,5980,5980,1
|
|
20240109,131600,535008460,5980,5980,5980,5980,0
|
|
20240109,131500,535008460,5980,5980,5980,5980,55
|
|
20240109,131400,534679560,5980,5980,5980,5980,0
|
|
20240109,131300,534679560,5980,5990,5990,5980,125
|
|
20240109,131200,533932050,5980,5980,5980,5980,84
|
|
20240109,131100,533429730,5980,5980,5980,5980,1704
|
|
20240109,131000,523239810,6000,6000,6000,6000,0
|
|
20240109,130900,523239810,6000,6000,6000,6000,100
|
|
20240109,130800,522639810,6000,6000,6000,6000,0
|
|
20240109,130700,522639810,6000,6000,6000,6000,20
|
|
20240109,130600,522519810,6000,6000,6000,6000,0
|
|
20240109,130500,522519810,6000,6000,6000,6000,1
|
|
20240109,130400,522513810,6000,6000,6000,6000,0
|
|
20240109,130300,522513810,6000,6000,6000,6000,10
|
|
20240109,130200,522453810,5970,5970,5970,5970,1176
|
|
20240109,130100,515433090,5980,5990,5990,5980,3824
|
|
20240109,130000,492562760,5990,5990,5990,5990,100
|
|
20240109,125900,491963760,5990,5990,5990,5990,0
|
|
20240109,125800,491963760,5990,5990,5990,5990,0
|
|
20240109,125700,491963760,5990,5990,5990,5990,0
|
|
20240109,125600,491963760,5990,6000,6000,5990,99
|
|
20240109,125500,491369910,6000,6000,6000,6000,0
|
|
20240109,125400,491369910,6000,6000,6000,6000,0
|
|
20240109,125300,491369910,6000,6000,6000,6000,10
|
|
20240109,125200,491309910,6000,6000,6000,6000,2
|
|
20240109,125100,491297910,6010,6010,6010,6010,25
|
|
20240109,125000,491147660,5990,5990,5990,5990,0
|
|
20240109,124900,491147660,5990,5990,5990,5990,0
|
|
20240109,124800,491147660,5990,5990,5990,5990,2
|
|
20240109,124700,491135680,5990,5990,5990,5990,0
|
|
20240109,124600,491135680,5990,5990,5990,5990,0
|
|
20240109,124500,491135680,5990,5990,5990,5990,0
|
|
20240109,124400,491135680,5990,5990,5990,5990,0
|
|
20240109,124300,491135680,5990,5990,5990,5990,4500
|
|
20240109,124200,464180680,5990,5990,5990,5990,3
|
|
20240109,124100,464162710,6000,6000,6000,6000,0
|
|
20240109,124000,464162710,6000,6000,6010,6000,474
|
|
20240109,123900,461316430,6000,6000,6000,6000,10
|
|
20240109,123800,461256430,6000,6000,6000,6000,0
|
|
20240109,123700,461256430,6000,6000,6000,6000,0
|
|
20240109,123600,461256430,6000,6000,6000,6000,240
|
|
20240109,123500,459816430,6000,6000,6000,6000,0
|
|
20240109,123400,459816430,6000,6000,6000,6000,1500
|
|
20240109,123300,450816430,6000,6000,6000,6000,0
|
|
20240109,123200,450816430,6000,6000,6000,6000,0
|
|
20240109,123100,450816430,6000,6000,6000,6000,0
|
|
20240109,123000,450816430,6000,6000,6000,6000,0
|
|
20240109,122900,450816430,6000,6000,6000,6000,0
|
|
20240109,122800,450816430,6000,6000,6000,6000,0
|
|
20240109,122700,450816430,6000,6000,6000,6000,600
|
|
20240109,122600,447216430,6000,6000,6000,6000,3
|
|
20240109,122500,447198430,6000,6000,6000,6000,0
|
|
20240109,122400,447198430,6000,6000,6000,6000,0
|
|
20240109,122300,447198430,6000,6000,6000,6000,0
|
|
20240109,122200,447198430,6000,6000,6000,6000,55
|
|
20240109,122100,446868430,6000,6000,6000,6000,10
|
|
20240109,122000,446808430,6000,6010,6010,6000,2
|
|
20240109,121900,446796420,6000,6000,6000,6000,0
|
|
20240109,121800,446796420,6000,6000,6000,6000,1
|
|
20240109,121700,446790420,6000,6010,6010,6000,3103
|
|
20240109,121600,428169630,6000,6000,6000,6000,0
|
|
20240109,121500,428169630,6000,6000,6000,6000,0
|
|
20240109,121400,428169630,6000,6000,6000,6000,0
|
|
20240109,121300,428169630,6000,6000,6000,6000,0
|
|
20240109,121200,428169630,6000,6000,6000,6000,1
|
|
20240109,121100,428163630,6000,6000,6000,6000,0
|
|
20240109,121000,428163630,6000,6000,6000,6000,0
|
|
20240109,120900,428163630,6000,6000,6000,6000,0
|
|
20240109,120800,428163630,6000,6010,6010,6000,51
|
|
20240109,120700,427857130,6010,6010,6010,6010,208
|
|
20240109,120600,426607050,6010,6010,6010,6010,0
|
|
20240109,120500,426607050,6010,6010,6010,6010,1
|
|
20240109,120400,426601040,6010,6000,6010,6000,822
|
|
20240109,120300,421669030,6000,6000,6000,6000,3670
|
|
20240109,120200,399649030,6000,6000,6000,6000,400
|
|
20240109,120100,397249030,6000,6000,6000,6000,81
|
|
20240109,120000,396763030,6000,6000,6000,6000,0
|
|
20240109,115900,396763030,6000,6000,6000,6000,0
|
|
20240109,115800,396763030,6000,6000,6000,6000,0
|
|
20240109,115700,396763030,6000,6000,6000,6000,2
|
|
20240109,115600,396751030,5990,5990,5990,5990,0
|
|
20240109,115500,396751030,5990,5990,5990,5990,0
|
|
20240109,115400,396751030,5990,5990,5990,5990,0
|
|
20240109,115300,396751030,5990,5990,5990,5990,0
|
|
20240109,115200,396751030,5990,5990,5990,5990,0
|
|
20240109,115100,396751030,5990,5990,5990,5990,5
|
|
20240109,115000,396721080,5990,5990,5990,5990,0
|
|
20240109,114900,396721080,5990,5990,5990,5990,24
|
|
20240109,114800,396577320,5990,5990,5990,5990,5
|
|
20240109,114700,396547370,5990,5990,5990,5990,0
|
|
20240109,114600,396547370,5990,6000,6000,5990,302
|
|
20240109,114500,394735390,6000,6010,6010,6000,2
|
|
20240109,114400,394723380,6010,6010,6010,6000,22
|
|
20240109,114300,394591360,6000,6000,6000,6000,11
|
|
20240109,114200,394525360,6000,6000,6000,6000,0
|
|
20240109,114100,394525360,6000,6000,6000,6000,0
|
|
20240109,114000,394525360,6000,6000,6000,6000,0
|
|
20240109,113900,394525360,6000,6000,6000,6000,0
|
|
20240109,113800,394525360,6000,6000,6000,6000,133
|
|
20240109,113700,393727360,6000,6000,6000,6000,0
|
|
20240109,113600,393727360,6000,6000,6030,5990,355
|
|
20240109,113500,391586810,5990,6000,6000,5990,980
|
|
20240109,113400,385706830,6000,6000,6000,6000,4
|
|
20240109,113300,385682830,6030,6030,6030,6030,0
|
|
20240109,113200,385682830,6030,6030,6030,6030,0
|
|
20240109,113100,385682830,6030,6030,6030,6030,1
|
|
20240109,113000,385676800,6030,6030,6030,6030,0
|
|
20240109,112900,385676800,6030,6030,6030,6030,1
|
|
20240109,112800,385670770,6000,6000,6000,6000,250
|
|
20240109,112700,384170770,6000,6000,6000,6000,50
|
|
20240109,112600,383870770,6000,6000,6000,6000,0
|
|
20240109,112500,383870770,6000,6000,6000,6000,303
|
|
20240109,112400,382052770,6000,6000,6000,6000,0
|
|
20240109,112300,382052770,6000,6000,6000,6000,0
|
|
20240109,112200,382052770,6000,6000,6000,6000,0
|
|
20240109,112100,382052770,6000,6000,6000,6000,0
|
|
20240109,112000,382052770,6000,6000,6000,6000,0
|
|
20240109,111900,382052770,6000,6000,6000,6000,0
|
|
20240109,111800,382052770,6000,6000,6000,6000,12
|
|
20240109,111700,381980770,6000,6000,6000,6000,100
|
|
20240109,111600,381380770,6000,6010,6010,6000,583
|
|
20240109,111500,377876950,6010,6010,6010,6010,0
|
|
20240109,111400,377876950,6010,6010,6010,6010,1000
|
|
20240109,111300,371866950,6010,6030,6030,6010,2
|
|
20240109,111200,371854910,6010,6010,6010,6010,1
|
|
20240109,111100,371848900,6020,6010,6020,6010,302
|
|
20240109,111000,370033860,6010,6030,6040,6010,11
|
|
20240109,110900,369967490,6040,6040,6040,6040,0
|
|
20240109,110800,369967490,6040,6040,6040,6040,0
|
|
20240109,110700,369967490,6040,6040,6040,6040,0
|
|
20240109,110600,369967490,6040,6020,6040,6010,4827
|
|
20240109,110500,340941030,6010,6010,6010,6010,0
|
|
20240109,110400,340941030,6010,6010,6010,6010,3
|
|
20240109,110300,340923000,6020,6020,6020,6020,10
|
|
20240109,110200,340862800,6010,6020,6020,6010,59
|
|
20240109,110100,340507810,6020,6020,6020,6020,233
|
|
20240109,110000,339105150,6020,6020,6020,6020,0
|
|
20240109,105900,339105150,6020,6020,6020,6020,156
|
|
20240109,105800,338166030,6010,6010,6010,6010,0
|
|
20240109,105700,338166030,6010,6010,6010,6010,1
|
|
20240109,105600,338160020,6010,6010,6010,6010,2
|
|
20240109,105500,338148000,6010,6020,6020,6010,58
|
|
20240109,105400,337798920,6020,6010,6020,6010,3394
|
|
20240109,105300,317373980,6020,6020,6020,6020,0
|
|
20240109,105200,317373980,6020,6020,6020,6020,899
|
|
20240109,105100,311962000,6020,6020,6020,6020,0
|
|
20240109,105000,311962000,6020,6020,6020,6020,101
|
|
20240109,104900,311353980,6020,6020,6020,6020,0
|
|
20240109,104800,311353980,6020,6020,6020,6020,0
|
|
20240109,104700,311353980,6020,6020,6020,6020,300
|
|
20240109,104600,309547980,6020,6020,6020,6020,0
|
|
20240109,104500,309547980,6020,6020,6020,6020,0
|
|
20240109,104400,309547980,6020,6020,6020,6020,1229
|
|
20240109,104300,302149400,6020,6020,6020,6020,198
|
|
20240109,104200,300957440,6020,6020,6020,6020,62
|
|
20240109,104100,300584200,6030,6020,6030,6020,76
|
|
20240109,104000,300126080,6050,6050,6050,6050,10
|
|
20240109,103900,300065580,6050,6030,6050,6030,5685
|
|
20240109,103800,265709680,6030,6020,6040,6020,4785
|
|
20240109,103700,236870790,6020,6000,6020,6000,1229
|
|
20240109,103600,229478100,6000,5980,6000,5980,158
|
|
20240109,103500,228533200,5980,5980,5980,5980,100
|
|
20240109,103400,227935200,6000,6000,6000,6000,764
|
|
20240109,103300,223351200,5980,5980,5980,5980,0
|
|
20240109,103200,223351200,5980,5980,5980,5980,0
|
|
20240109,103100,223351200,5980,5980,5980,5980,0
|
|
20240109,103000,223351200,5980,5980,5980,5980,0
|
|
20240109,102900,223351200,5980,5980,5980,5980,0
|
|
20240109,102800,223351200,5980,5980,5980,5980,17
|
|
20240109,102700,223249540,6000,6000,6000,6000,0
|
|
20240109,102600,223249540,6000,6000,6000,6000,0
|
|
20240109,102500,223249540,6000,6000,6000,6000,0
|
|
20240109,102400,223249540,6000,6000,6000,6000,1
|
|
20240109,102300,223243540,5980,5980,5980,5980,0
|
|
20240109,102200,223243540,5980,5980,5980,5980,0
|
|
20240109,102100,223243540,5980,5980,5980,5980,678
|
|
20240109,102000,219189100,6000,6000,6000,6000,0
|
|
20240109,101900,219189100,6000,6000,6000,6000,0
|
|
20240109,101800,219189100,6000,6000,6000,6000,2
|
|
20240109,101700,219177100,5970,5970,5970,5970,0
|
|
20240109,101600,219177100,5970,5970,5970,5970,0
|
|
20240109,101500,219177100,5970,5970,5970,5970,0
|
|
20240109,101400,219177100,5970,5970,5970,5970,0
|
|
20240109,101300,219177100,5970,5970,5970,5970,0
|
|
20240109,101200,219177100,5970,5970,5970,5970,280
|
|
20240109,101100,217505500,6000,6000,6000,6000,0
|
|
20240109,101000,217505500,6000,6000,6000,6000,0
|
|
20240109,100900,217505500,6000,5990,6000,5990,1000
|
|
20240109,100800,211509240,5970,5970,5970,5970,0
|
|
20240109,100700,211509240,5970,5990,5990,5970,524
|
|
20240109,100600,208379360,5990,5990,5990,5990,10
|
|
20240109,100500,208319460,5990,5990,5990,5990,0
|
|
20240109,100400,208319460,5990,5990,5990,5990,0
|
|
20240109,100300,208319460,5990,5990,5990,5990,1
|
|
20240109,100200,208313470,5990,5990,5990,5990,3
|
|
20240109,100100,208295500,5970,5980,5980,5970,1401
|
|
20240109,100000,199931520,5970,5980,5980,5970,82
|
|
20240109,095900,199441730,5980,5980,5980,5980,0
|
|
20240109,095800,199441730,5980,5980,5980,5980,0
|
|
20240109,095700,199441730,5980,5980,5980,5980,841
|
|
20240109,095600,194412550,5980,5990,5990,5980,266
|
|
20240109,095500,192820870,6020,6020,6020,6020,0
|
|
20240109,095400,192820870,6020,6020,6020,6020,0
|
|
20240109,095300,192820870,6020,5980,6020,5980,6
|
|
20240109,095200,192784950,6020,6020,6020,6020,820
|
|
20240109,095100,187848550,6020,6010,6020,6010,12
|
|
20240109,095000,187776410,5970,6020,6020,5970,199
|
|
20240109,094900,186578480,6030,6030,6030,6030,0
|
|
20240109,094800,186578480,6030,5990,6030,5970,2269
|
|
20240109,094700,173027340,6030,6010,6030,6010,2568
|
|
20240109,094600,157572890,6010,6010,6010,6010,0
|
|
20240109,094500,157572890,6010,6010,6010,6010,0
|
|
20240109,094400,157572890,6010,6000,6010,6000,18
|
|
20240109,094300,157464880,5980,5980,5980,5980,6
|
|
20240109,094200,157429000,5990,5990,5990,5990,4
|
|
20240109,094100,157405040,5990,5990,5990,5990,0
|
|
20240109,094000,157405040,5990,5990,5990,5990,0
|
|
20240109,093900,157405040,5990,5980,5990,5980,23
|
|
20240109,093800,157267280,6000,6000,6000,6000,1
|
|
20240109,093700,157261280,6010,6010,6010,6010,6
|
|
20240109,093600,157225220,5970,5990,6010,5970,138
|
|
20240109,093500,156400940,5990,5990,5990,5990,6
|
|
20240109,093400,156365000,6010,5990,6010,5990,1160
|
|
20240109,093300,149395800,5990,5990,5990,5990,3
|
|
20240109,093200,149377830,5990,5990,5990,5990,2142
|
|
20240109,093100,136547250,5990,5990,5990,5990,3
|
|
20240109,093000,136529280,5970,5990,5990,5970,24
|
|
20240109,092900,136385950,5980,5980,5980,5980,0
|
|
20240109,092800,136385950,5980,5980,5980,5980,0
|
|
20240109,092700,136385950,5980,5980,5980,5980,0
|
|
20240109,092600,136385950,5980,5980,5980,5980,0
|
|
20240109,092500,136385950,5980,5980,5980,5980,0
|
|
20240109,092400,136385950,5980,5980,5980,5980,673
|
|
20240109,092300,132361410,5970,5970,5970,5970,200
|
|
20240109,092200,131167410,5960,5960,5960,5960,0
|
|
20240109,092100,131167410,5960,5960,5960,5960,0
|
|
20240109,092000,131167410,5960,5970,5970,5960,472
|
|
20240109,091900,128353890,5960,5980,5980,5960,174
|
|
20240109,091800,127316580,5950,5980,5980,5950,3738
|
|
20240109,091700,105042500,5980,5980,5980,5980,1
|
|
20240109,091600,105036520,5980,5980,5980,5980,5
|
|
20240109,091500,105006620,5980,5990,5990,5980,7
|
|
20240109,091400,104964740,5990,5990,5990,5990,0
|
|
20240109,091300,104964740,5990,5990,5990,5990,5
|
|
20240109,091200,104934790,5990,5990,5990,5990,112
|
|
20240109,091100,104263910,5940,5990,5990,5940,8883
|
|
20240109,091000,51244870,5990,5990,6000,5990,1325
|
|
20240109,090900,43307960,6000,6000,6000,6000,4
|
|
20240109,090800,43283960,6000,5990,6000,5990,271
|
|
20240109,090700,41660530,5990,6000,6000,5990,1448
|
|
20240109,090600,32973530,6000,6000,6000,6000,28
|
|
20240109,090500,32805530,6010,6020,6020,6010,2
|
|
20240109,090400,32793500,5990,6020,6020,5990,3874
|
|
20240109,090300,9571090,6020,6020,6020,6020,0
|
|
20240109,090200,9571090,6020,6030,6030,6010,319
|
|
20240109,090100,7653130,6020,6030,6030,6020,1085
|
|
20240109,090000,1120430,6040,6020,6040,6020,177
|