598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185500,355626160,6020,6020,6020,6020,617
|
|
20240110,185400,355626160,6020,6020,6020,6020,0
|
|
20240110,185300,355626160,6020,6020,6020,6020,0
|
|
20240110,185200,355626160,6020,6020,6020,6020,0
|
|
20240110,185100,355626160,6020,6020,6020,6020,0
|
|
20240110,185000,355626160,6020,6020,6020,6020,0
|
|
20240110,184900,355626160,6020,6020,6020,6020,0
|
|
20240110,184800,355626160,6020,6020,6020,6020,0
|
|
20240110,184700,355626160,6020,6020,6020,6020,0
|
|
20240110,184600,355626160,6020,6020,6020,6020,0
|
|
20240110,184500,355626160,6020,6020,6020,6020,0
|
|
20240110,184400,355626160,6020,6020,6020,6020,0
|
|
20240110,184300,355626160,6020,6020,6020,6020,0
|
|
20240110,184200,355626160,6020,6020,6020,6020,0
|
|
20240110,184100,355626160,6020,6020,6020,6020,0
|
|
20240110,184000,355626160,6020,6020,6020,6020,0
|
|
20240110,183900,355626160,6020,6020,6020,6020,0
|
|
20240110,183800,355626160,6020,6020,6020,6020,0
|
|
20240110,183700,355626160,6020,6020,6020,6020,0
|
|
20240110,183600,355626160,6020,6020,6020,6020,0
|
|
20240110,183500,355626160,6020,6020,6020,6020,0
|
|
20240110,183400,355626160,6020,6020,6020,6020,0
|
|
20240110,183300,355626160,6020,6020,6020,6020,0
|
|
20240110,183200,355626160,6020,6020,6020,6020,0
|
|
20240110,183100,355626160,6020,6020,6020,6020,0
|
|
20240110,183000,355626160,6020,6020,6020,6020,0
|
|
20240110,182900,355626160,6020,6020,6020,6020,0
|
|
20240110,182800,355626160,6020,6020,6020,6020,0
|
|
20240110,182700,355626160,6020,6020,6020,6020,0
|
|
20240110,182600,355626160,6020,6020,6020,6020,0
|
|
20240110,182500,355626160,6020,6020,6020,6020,617
|
|
20240110,182400,355626160,6020,6020,6020,6020,0
|
|
20240110,182300,355626160,6020,6020,6020,6020,0
|
|
20240110,182200,355626160,6020,6020,6020,6020,0
|
|
20240110,182100,355626160,6020,6020,6020,6020,0
|
|
20240110,182000,355626160,6020,6020,6020,6020,0
|
|
20240110,181900,355626160,6020,6020,6020,6020,0
|
|
20240110,181800,355626160,6020,6020,6020,6020,0
|
|
20240110,181700,355626160,6020,6020,6020,6020,0
|
|
20240110,181600,355626160,6020,6020,6020,6020,0
|
|
20240110,181500,355626160,6020,6020,6020,6020,0
|
|
20240110,181400,355626160,6020,6020,6020,6020,0
|
|
20240110,181300,355626160,6020,6020,6020,6020,0
|
|
20240110,181200,355626160,6020,6020,6020,6020,0
|
|
20240110,181100,355626160,6020,6020,6020,6020,0
|
|
20240110,181000,355626160,6020,6020,6020,6020,0
|
|
20240110,180900,355626160,6020,6020,6020,6020,0
|
|
20240110,180800,355626160,6020,6020,6020,6020,0
|
|
20240110,180700,355626160,6020,6020,6020,6020,0
|
|
20240110,180600,355626160,6020,6020,6020,6020,0
|
|
20240110,180500,355626160,6020,6020,6020,6020,0
|
|
20240110,180400,355626160,6020,6020,6020,6020,0
|
|
20240110,180300,355626160,6020,6020,6020,6020,0
|
|
20240110,180200,355626160,6020,6020,6020,6020,0
|
|
20240110,180100,355626160,6020,6020,6020,6020,0
|
|
20240110,180000,355626160,6020,6020,6020,6020,0
|
|
20240110,175900,355626160,6020,6020,6020,6020,0
|
|
20240110,175800,355626160,6020,6020,6020,6020,0
|
|
20240110,175700,355626160,6020,6020,6020,6020,0
|
|
20240110,175600,355626160,6020,6020,6020,6020,0
|
|
20240110,175500,355626160,6020,6020,6020,6020,617
|
|
20240110,175400,355626160,6020,6020,6020,6020,0
|
|
20240110,175300,355626160,6020,6020,6020,6020,0
|
|
20240110,175200,355626160,6020,6020,6020,6020,0
|
|
20240110,175100,355626160,6020,6020,6020,6020,0
|
|
20240110,175000,355626160,6020,6020,6020,6020,0
|
|
20240110,174900,355626160,6020,6020,6020,6020,0
|
|
20240110,174800,355626160,6020,6020,6020,6020,0
|
|
20240110,174700,355626160,6020,6020,6020,6020,0
|
|
20240110,174600,355626160,6020,6020,6020,6020,0
|
|
20240110,174500,355626160,6020,6020,6020,6020,0
|
|
20240110,174400,355626160,6020,6020,6020,6020,0
|
|
20240110,174300,355626160,6020,6020,6020,6020,0
|
|
20240110,174200,355626160,6020,6020,6020,6020,0
|
|
20240110,174100,355626160,6020,6020,6020,6020,0
|
|
20240110,174000,355626160,6020,6020,6020,6020,0
|
|
20240110,173900,355626160,6020,6020,6020,6020,0
|
|
20240110,173800,355626160,6020,6020,6020,6020,0
|
|
20240110,173700,355626160,6020,6020,6020,6020,0
|
|
20240110,173600,355626160,6020,6020,6020,6020,0
|
|
20240110,173500,355626160,6020,6020,6020,6020,0
|
|
20240110,173400,355626160,6020,6020,6020,6020,0
|
|
20240110,173300,355626160,6020,6020,6020,6020,0
|
|
20240110,173200,355626160,6020,6020,6020,6020,0
|
|
20240110,173100,355626160,6020,6020,6020,6020,0
|
|
20240110,173000,355626160,6020,6020,6020,6020,0
|
|
20240110,172900,355626160,6020,6020,6020,6020,0
|
|
20240110,172800,355626160,6020,6020,6020,6020,0
|
|
20240110,172700,355626160,6020,6020,6020,6020,0
|
|
20240110,172600,355626160,6020,6020,6020,6020,0
|
|
20240110,172500,355626160,6020,6020,6020,6020,617
|
|
20240110,172400,355626160,6020,6020,6020,6020,0
|
|
20240110,172300,355626160,6020,6020,6020,6020,0
|
|
20240110,172200,355626160,6020,6020,6020,6020,0
|
|
20240110,172100,355626160,6020,6020,6020,6020,0
|
|
20240110,172000,355626160,6020,6020,6020,6020,0
|
|
20240110,171900,355626160,6020,6020,6020,6020,0
|
|
20240110,171800,355626160,6020,6020,6020,6020,0
|
|
20240110,171700,355626160,6020,6020,6020,6020,0
|
|
20240110,171600,355626160,6020,6020,6020,6020,0
|
|
20240110,171500,355626160,6020,6020,6020,6020,0
|
|
20240110,171400,355626160,6020,6020,6020,6020,0
|
|
20240110,171300,355626160,6020,6020,6020,6020,0
|
|
20240110,171200,355626160,6020,6020,6020,6020,0
|
|
20240110,171100,355626160,6020,6020,6020,6020,0
|
|
20240110,171000,355626160,6020,6020,6020,6020,0
|
|
20240110,170900,355626160,6020,6020,6020,6020,0
|
|
20240110,170800,355626160,6020,6020,6020,6020,0
|
|
20240110,170700,355626160,6020,6020,6020,6020,0
|
|
20240110,170600,355626160,6020,6020,6020,6020,0
|
|
20240110,170500,355626160,6020,6020,6020,6020,0
|
|
20240110,170400,355626160,6020,6020,6020,6020,0
|
|
20240110,170300,355626160,6020,6020,6020,6020,0
|
|
20240110,170200,355626160,6020,6020,6020,6020,0
|
|
20240110,170100,355626160,6020,6020,6020,6020,0
|
|
20240110,170000,355626160,6020,6020,6020,6020,0
|
|
20240110,165900,355626160,6020,6020,6020,6020,0
|
|
20240110,165800,355626160,6020,6020,6020,6020,0
|
|
20240110,165700,355626160,6020,6020,6020,6020,0
|
|
20240110,165600,355626160,6020,6020,6020,6020,0
|
|
20240110,165500,355626160,6020,6020,6020,6020,617
|
|
20240110,165400,355626160,6020,6020,6020,6020,0
|
|
20240110,165300,355626160,6020,6020,6020,6020,0
|
|
20240110,165200,355626160,6020,6020,6020,6020,0
|
|
20240110,165100,355626160,6020,6020,6020,6020,0
|
|
20240110,165000,355626160,6020,6020,6020,6020,0
|
|
20240110,164900,355626160,6020,6020,6020,6020,0
|
|
20240110,164800,355626160,6020,6020,6020,6020,0
|
|
20240110,164700,355626160,6020,6020,6020,6020,0
|
|
20240110,164600,355626160,6020,6020,6020,6020,0
|
|
20240110,164500,355626160,6020,6020,6020,6020,0
|
|
20240110,164400,355626160,6020,6020,6020,6020,0
|
|
20240110,164300,355626160,6020,6020,6020,6020,0
|
|
20240110,164200,355626160,6020,6020,6020,6020,0
|
|
20240110,164100,355626160,6020,6020,6020,6020,0
|
|
20240110,164000,355626160,6020,6020,6020,6020,0
|
|
20240110,163900,355626160,6020,6020,6020,6020,0
|
|
20240110,163800,355626160,6020,6020,6020,6020,0
|
|
20240110,163700,355626160,6020,6020,6020,6020,0
|
|
20240110,163600,355626160,6020,6020,6020,6020,0
|
|
20240110,163500,355626160,6020,6020,6020,6020,0
|
|
20240110,163400,355626160,6020,6020,6020,6020,0
|
|
20240110,163300,355626160,6020,6020,6020,6020,0
|
|
20240110,163200,355626160,6020,6020,6020,6020,0
|
|
20240110,163100,355626160,6020,6020,6020,6020,0
|
|
20240110,163000,355626160,6020,6020,6020,6020,0
|
|
20240110,162900,355626160,6020,6020,6020,6020,0
|
|
20240110,162800,355626160,6020,6020,6020,6020,0
|
|
20240110,162700,355626160,6020,6020,6020,6020,0
|
|
20240110,162600,355626160,6020,6020,6020,6020,0
|
|
20240110,162500,355626160,6020,6020,6020,6020,617
|
|
20240110,162400,355626160,6020,6020,6020,6020,0
|
|
20240110,162300,355626160,6020,6020,6020,6020,0
|
|
20240110,162200,355626160,6020,6020,6020,6020,0
|
|
20240110,162100,355626160,6020,6020,6020,6020,0
|
|
20240110,162000,355626160,6020,6020,6020,6020,0
|
|
20240110,161900,355626160,6020,6020,6020,6020,0
|
|
20240110,161800,355626160,6020,6020,6020,6020,0
|
|
20240110,161700,355626160,6020,6020,6020,6020,0
|
|
20240110,161600,355626160,6020,6020,6020,6020,0
|
|
20240110,161500,355626160,6020,6020,6020,6020,0
|
|
20240110,161400,355626160,6020,6020,6020,6020,0
|
|
20240110,161300,355626160,6020,6020,6020,6020,0
|
|
20240110,161200,355626160,6020,6020,6020,6020,0
|
|
20240110,161100,355626160,6020,6020,6020,6020,0
|
|
20240110,161000,355626160,6020,6020,6020,6020,0
|
|
20240110,160900,355626160,6020,6020,6020,6020,0
|
|
20240110,160800,355626160,6020,6020,6020,6020,0
|
|
20240110,160700,355626160,6020,6020,6020,6020,0
|
|
20240110,160600,355626160,6020,6020,6020,6020,0
|
|
20240110,160500,355626160,6020,6020,6020,6020,0
|
|
20240110,160400,355626160,6020,6020,6020,6020,0
|
|
20240110,160300,355626160,6020,6020,6020,6020,0
|
|
20240110,160200,355626160,6020,6020,6020,6020,0
|
|
20240110,160100,355626160,6020,6020,6020,6020,0
|
|
20240110,160000,355626160,6020,6020,6020,6020,0
|
|
20240110,155900,355626160,6020,6020,6020,6020,0
|
|
20240110,155800,355626160,6020,6020,6020,6020,0
|
|
20240110,155700,355626160,6020,6020,6020,6020,0
|
|
20240110,155600,355626160,6020,6020,6020,6020,0
|
|
20240110,155500,355626160,6020,6020,6020,6020,617
|
|
20240110,155400,355626160,6020,6020,6020,6020,0
|
|
20240110,155300,355626160,6020,6020,6020,6020,0
|
|
20240110,155200,355626160,6020,6020,6020,6020,0
|
|
20240110,155100,355626160,6020,6020,6020,6020,0
|
|
20240110,155000,355626160,6020,6020,6020,6020,0
|
|
20240110,154900,355626160,6020,6020,6020,6020,0
|
|
20240110,154800,355626160,6020,6020,6020,6020,0
|
|
20240110,154700,355626160,6020,6020,6020,6020,0
|
|
20240110,154600,355626160,6020,6020,6020,6020,0
|
|
20240110,154500,355626160,6020,6020,6020,6020,0
|
|
20240110,154400,355626160,6020,6020,6020,6020,0
|
|
20240110,154300,355626160,6020,6020,6020,6020,0
|
|
20240110,154200,355626160,6020,6020,6020,6020,0
|
|
20240110,154100,355626160,6020,6020,6020,6020,0
|
|
20240110,154000,355626160,6020,6020,6020,6020,0
|
|
20240110,153900,355626160,6020,6020,6020,6020,0
|
|
20240110,153800,355626160,6020,6020,6020,6020,0
|
|
20240110,153700,355626160,6020,6020,6020,6020,0
|
|
20240110,153600,355626160,6020,6020,6020,6020,0
|
|
20240110,153500,355626160,6020,6020,6020,6020,0
|
|
20240110,153400,355626160,6020,6020,6020,6020,0
|
|
20240110,153300,355626160,6020,6020,6020,6020,0
|
|
20240110,153200,355626160,6020,6020,6020,6020,0
|
|
20240110,153100,355626160,6020,6020,6020,6020,0
|
|
20240110,153000,355626160,6020,6020,6020,6020,617
|
|
20240110,152900,351911820,5980,5980,5980,5980,0
|
|
20240110,152800,351911820,5980,5980,5980,5980,0
|
|
20240110,152700,351911820,5980,5980,5980,5980,0
|
|
20240110,152600,351911820,5980,5980,5980,5980,0
|
|
20240110,152500,351911820,5980,5980,5980,5980,0
|
|
20240110,152400,351911820,5980,5980,5980,5980,0
|
|
20240110,152300,351911820,5980,5980,5980,5980,0
|
|
20240110,152200,351911820,5980,5980,5980,5980,0
|
|
20240110,152100,351911820,5980,5980,5980,5980,0
|
|
20240110,152000,351911820,5980,5980,5980,5980,0
|
|
20240110,151900,351911820,5980,5980,5980,5980,12
|
|
20240110,151800,351840060,6010,6010,6010,6010,0
|
|
20240110,151700,351840060,6010,6010,6010,6010,0
|
|
20240110,151600,351840060,6010,6010,6010,6010,4
|
|
20240110,151500,351816020,6010,6010,6010,6010,0
|
|
20240110,151400,351816020,6010,6000,6010,6000,200
|
|
20240110,151300,350614730,5990,5990,5990,5990,0
|
|
20240110,151200,350614730,5990,5990,5990,5990,0
|
|
20240110,151100,350614730,5990,5990,5990,5990,0
|
|
20240110,151000,350614730,5990,5990,5990,5980,46
|
|
20240110,150900,350339540,5990,5990,5990,5990,0
|
|
20240110,150800,350339540,5990,5990,5990,5990,6
|
|
20240110,150700,350303600,5980,5980,5980,5980,0
|
|
20240110,150600,350303600,5980,5980,5980,5980,0
|
|
20240110,150500,350303600,5980,5980,5980,5980,0
|
|
20240110,150400,350303600,5980,5980,5980,5980,1
|
|
20240110,150300,350297620,5980,5980,5980,5980,4
|
|
20240110,150200,350273700,6010,6010,6010,6010,0
|
|
20240110,150100,350273700,6010,6010,6010,6010,0
|
|
20240110,150000,350273700,6010,6010,6010,6010,0
|
|
20240110,145900,350273700,6010,6010,6010,6010,2
|
|
20240110,145800,350261680,5970,5970,5970,5970,1
|
|
20240110,145700,350255710,6000,6000,6000,6000,1
|
|
20240110,145600,350249710,5990,5990,5990,5990,0
|
|
20240110,145500,350249710,5990,5990,5990,5990,10
|
|
20240110,145400,350189810,6010,6010,6010,6010,0
|
|
20240110,145300,350189810,6010,6010,6010,6010,0
|
|
20240110,145200,350189810,6010,6010,6010,6010,0
|
|
20240110,145100,350189810,6010,6010,6010,6010,0
|
|
20240110,145000,350189810,6010,5990,6010,5960,152
|
|
20240110,144900,349281940,6010,6010,6010,6010,0
|
|
20240110,144800,349281940,6010,6010,6010,6010,2
|
|
20240110,144700,349269920,5990,5990,5990,5990,0
|
|
20240110,144600,349269920,5990,5990,5990,5990,34
|
|
20240110,144500,349066260,5990,5990,5990,5990,23
|
|
20240110,144400,348928490,5990,5990,5990,5990,0
|
|
20240110,144300,348928490,5990,5990,5990,5990,114
|
|
20240110,144200,348245630,5990,5990,5990,5990,10
|
|
20240110,144100,348185730,5980,5980,5980,5980,3
|
|
20240110,144000,348167790,5980,5980,5980,5980,0
|
|
20240110,143900,348167790,5980,5980,5980,5980,0
|
|
20240110,143800,348167790,5980,5990,5990,5980,8
|
|
20240110,143700,348119900,5990,5990,5990,5990,5
|
|
20240110,143600,348089950,5990,5990,5990,5990,21
|
|
20240110,143500,347964160,5990,5990,5990,5990,0
|
|
20240110,143400,347964160,5990,5990,5990,5990,2
|
|
20240110,143300,347952180,5970,5970,5970,5970,1
|
|
20240110,143200,347946210,5950,5960,5960,5950,500
|
|
20240110,143100,344968540,5970,5950,5970,5950,518
|
|
20240110,143000,341886080,5950,5960,5960,5950,281
|
|
20240110,142900,340214010,5960,5970,6000,5960,257
|
|
20240110,142800,338673610,5950,5950,5950,5950,0
|
|
20240110,142700,338673610,5950,5960,5960,5950,98
|
|
20240110,142600,338090490,5950,5950,5950,5950,0
|
|
20240110,142500,338090490,5950,5950,5990,5950,703
|
|
20240110,142400,333907600,5950,5960,5990,5950,1306
|
|
20240110,142300,326133060,5960,5970,5970,5960,500
|
|
20240110,142200,323152620,5970,5970,5970,5970,50
|
|
20240110,142100,322854120,5960,5970,5970,5960,1000
|
|
20240110,142000,316893270,5960,5960,5960,5960,0
|
|
20240110,141900,316893270,5960,5960,5960,5960,0
|
|
20240110,141800,316893270,5960,5960,5960,5960,0
|
|
20240110,141700,316893270,5960,5960,5960,5960,0
|
|
20240110,141600,316893270,5960,5960,5960,5960,183
|
|
20240110,141500,315802590,5960,5960,5960,5960,200
|
|
20240110,141400,314610590,6000,6000,6000,6000,1
|
|
20240110,141300,314604590,5960,5960,5960,5960,1300
|
|
20240110,141200,306856590,5970,5970,5970,5970,139
|
|
20240110,141100,306026760,6010,6010,6010,6010,1
|
|
20240110,141000,306020750,5980,5980,5980,5950,3345
|
|
20240110,140900,286064750,5980,5990,5990,5980,866
|
|
20240110,140800,280883600,5980,5980,5980,5980,28
|
|
20240110,140700,280716160,5980,6010,6010,5980,11
|
|
20240110,140600,280650350,5990,5980,6010,5980,10
|
|
20240110,140500,280590450,5990,6000,6000,5990,7014
|
|
20240110,140400,238512040,6000,6020,6020,6000,10174
|
|
20240110,140300,177434910,6050,6050,6050,6050,0
|
|
20240110,140200,177434910,6050,6050,6050,6050,1
|
|
20240110,140100,177428860,6050,6050,6050,6050,1
|
|
20240110,140000,177422810,6030,6030,6030,6030,0
|
|
20240110,135900,177422810,6030,6030,6030,6030,2
|
|
20240110,135800,177410750,6030,6020,6030,6020,11
|
|
20240110,135700,177344520,6020,6020,6020,6020,0
|
|
20240110,135600,177344520,6020,6050,6050,6020,496
|
|
20240110,135500,174346720,6030,6030,6030,6030,100
|
|
20240110,135400,173743720,6030,6030,6030,6030,1
|
|
20240110,135300,173737690,6040,6040,6040,6040,0
|
|
20240110,135200,173737690,6040,6040,6040,6040,1
|
|
20240110,135100,173731650,6020,6020,6020,6020,0
|
|
20240110,135000,173731650,6020,6020,6020,6020,0
|
|
20240110,134900,173731650,6020,6020,6020,6020,0
|
|
20240110,134800,173731650,6020,6020,6020,6020,0
|
|
20240110,134700,173731650,6020,6020,6020,6020,207
|
|
20240110,134600,172485510,6080,6040,6080,6020,877
|
|
20240110,134500,167185910,6060,6060,6060,6060,0
|
|
20240110,134400,167185910,6060,6060,6060,6060,3
|
|
20240110,134300,167167730,6040,6040,6040,6040,0
|
|
20240110,134200,167167730,6040,6040,6040,6040,0
|
|
20240110,134100,167167730,6040,6040,6040,6040,0
|
|
20240110,134000,167167730,6040,6040,6040,6040,180
|
|
20240110,133900,166080530,6040,6040,6040,6040,0
|
|
20240110,133800,166080530,6040,6040,6040,6040,96
|
|
20240110,133700,165500690,6080,6080,6080,6080,0
|
|
20240110,133600,165500690,6080,6080,6080,6080,0
|
|
20240110,133500,165500690,6080,6080,6080,6080,0
|
|
20240110,133400,165500690,6080,6080,6080,6080,0
|
|
20240110,133300,165500690,6080,6080,6080,6080,0
|
|
20240110,133200,165500690,6080,6080,6080,6080,0
|
|
20240110,133100,165500690,6080,6080,6080,6080,1
|
|
20240110,133000,165494610,6040,6040,6040,6040,0
|
|
20240110,132900,165494610,6040,6040,6040,6040,50
|
|
20240110,132800,165192610,6050,6050,6050,6050,0
|
|
20240110,132700,165192610,6050,6050,6050,6050,0
|
|
20240110,132600,165192610,6050,6060,6060,6050,35
|
|
20240110,132500,164980710,6080,6080,6080,6080,0
|
|
20240110,132400,164980710,6080,6080,6080,6080,2023
|
|
20240110,132300,152680870,6080,6080,6080,6080,0
|
|
20240110,132200,152680870,6080,6080,6080,6080,2
|
|
20240110,132100,152668710,6040,6040,6040,6040,0
|
|
20240110,132000,152668710,6040,6040,6040,6040,561
|
|
20240110,131900,149280270,6040,6060,6060,6040,1575
|
|
20240110,131800,139760140,6060,6060,6060,6060,0
|
|
20240110,131700,139760140,6060,6060,6060,6060,0
|
|
20240110,131600,139760140,6060,6060,6060,6060,0
|
|
20240110,131500,139760140,6060,6060,6060,6060,0
|
|
20240110,131400,139760140,6060,6060,6060,6060,0
|
|
20240110,131300,139760140,6060,6060,6060,6060,0
|
|
20240110,131200,139760140,6060,6060,6060,6060,0
|
|
20240110,131100,139760140,6060,6060,6060,6060,15
|
|
20240110,131000,139669240,6060,6060,6060,6060,1
|
|
20240110,130900,139663180,6050,6050,6050,6050,80
|
|
20240110,130800,139179180,6050,6070,6070,6050,192
|
|
20240110,130700,138015360,6070,6070,6070,6070,0
|
|
20240110,130600,138015360,6070,6070,6070,6070,0
|
|
20240110,130500,138015360,6070,6070,6070,6070,0
|
|
20240110,130400,138015360,6070,6070,6070,6070,0
|
|
20240110,130300,138015360,6070,6070,6070,6070,0
|
|
20240110,130200,138015360,6070,6070,6070,6070,0
|
|
20240110,130100,138015360,6070,6070,6070,6070,0
|
|
20240110,130000,138015360,6070,6070,6070,6070,0
|
|
20240110,125900,138015360,6070,6070,6070,6070,0
|
|
20240110,125800,138015360,6070,6070,6070,6070,0
|
|
20240110,125700,138015360,6070,6070,6070,6070,0
|
|
20240110,125600,138015360,6070,6070,6070,6070,0
|
|
20240110,125500,138015360,6070,6070,6070,6070,0
|
|
20240110,125400,138015360,6070,6070,6070,6070,11
|
|
20240110,125300,137948590,6070,6070,6070,6070,114
|
|
20240110,125200,137256610,6070,6070,6070,6070,0
|
|
20240110,125100,137256610,6070,6070,6070,6070,0
|
|
20240110,125000,137256610,6070,6070,6070,6070,0
|
|
20240110,124900,137256610,6070,6070,6070,6070,0
|
|
20240110,124800,137256610,6070,6070,6070,6070,0
|
|
20240110,124700,137256610,6070,6070,6070,6070,1
|
|
20240110,124600,137250540,6080,6080,6080,6080,0
|
|
20240110,124500,137250540,6080,6080,6080,6080,0
|
|
20240110,124400,137250540,6080,6080,6080,6080,3
|
|
20240110,124300,137232300,6080,6080,6080,6080,0
|
|
20240110,124200,137232300,6080,6080,6080,6080,0
|
|
20240110,124100,137232300,6080,6080,6080,6080,168
|
|
20240110,124000,136210860,6070,6070,6070,6070,0
|
|
20240110,123900,136210860,6070,6070,6070,6070,144
|
|
20240110,123800,135336780,6070,6070,6070,6070,184
|
|
20240110,123700,134219900,6090,6090,6090,6090,2
|
|
20240110,123600,134207720,6090,6090,6090,6090,10
|
|
20240110,123500,134146820,6090,6090,6090,6090,0
|
|
20240110,123400,134146820,6090,6090,6090,6090,0
|
|
20240110,123300,134146820,6090,6090,6090,6090,10
|
|
20240110,123200,134085920,6090,6090,6090,6090,0
|
|
20240110,123100,134085920,6090,6090,6090,6090,0
|
|
20240110,123000,134085920,6090,6090,6090,6090,0
|
|
20240110,122900,134085920,6090,6090,6090,6090,0
|
|
20240110,122800,134085920,6090,6090,6090,6090,37
|
|
20240110,122700,133860590,6090,6090,6090,6090,0
|
|
20240110,122600,133860590,6090,6090,6090,6090,1
|
|
20240110,122500,133854500,6070,6070,6070,6070,0
|
|
20240110,122400,133854500,6070,6070,6070,6070,68
|
|
20240110,122300,133441740,6070,6070,6070,6070,0
|
|
20240110,122200,133441740,6070,6070,6070,6070,11
|
|
20240110,122100,133374970,6060,6060,6060,6060,0
|
|
20240110,122000,133374970,6060,6060,6060,6060,0
|
|
20240110,121900,133374970,6060,6060,6060,6060,16
|
|
20240110,121800,133278010,6060,6070,6070,6060,220
|
|
20240110,121700,131943970,6060,6060,6060,6060,0
|
|
20240110,121600,131943970,6060,6060,6060,6060,0
|
|
20240110,121500,131943970,6060,6060,6060,6060,0
|
|
20240110,121400,131943970,6060,6060,6060,6060,0
|
|
20240110,121300,131943970,6060,6060,6060,6060,0
|
|
20240110,121200,131943970,6060,6060,6060,6060,0
|
|
20240110,121100,131943970,6060,6060,6060,6060,0
|
|
20240110,121000,131943970,6060,6060,6060,6060,0
|
|
20240110,120900,131943970,6060,6070,6070,6060,150
|
|
20240110,120800,131033640,6090,6090,6090,6090,0
|
|
20240110,120700,131033640,6090,6090,6090,6090,0
|
|
20240110,120600,131033640,6090,6090,6090,6090,1
|
|
20240110,120500,131027550,6080,6080,6080,6080,0
|
|
20240110,120400,131027550,6080,6080,6080,6080,0
|
|
20240110,120300,131027550,6080,6080,6080,6080,82
|
|
20240110,120200,130528990,6080,6080,6080,6080,0
|
|
20240110,120100,130528990,6080,6080,6080,6080,0
|
|
20240110,120000,130528990,6080,6080,6080,6080,0
|
|
20240110,115900,130528990,6080,6080,6080,6080,0
|
|
20240110,115800,130528990,6080,6080,6080,6080,0
|
|
20240110,115700,130528990,6080,6060,6080,6060,417
|
|
20240110,115600,127994710,6060,6060,6060,6060,0
|
|
20240110,115500,127994710,6060,6060,6060,6060,0
|
|
20240110,115400,127994710,6060,6060,6060,6060,0
|
|
20240110,115300,127994710,6060,6060,6060,6060,30
|
|
20240110,115200,127812910,6060,6060,6060,6060,0
|
|
20240110,115100,127812910,6060,6060,6060,6060,98
|
|
20240110,115000,127219030,6080,6050,6080,6050,407
|
|
20240110,114900,124746740,6050,6050,6050,6050,2
|
|
20240110,114800,124734640,6070,6070,6070,6070,71
|
|
20240110,114700,124303670,6050,6050,6050,6050,3
|
|
20240110,114600,124285520,6050,6050,6050,6050,3
|
|
20240110,114500,124267370,6090,6090,6090,6090,0
|
|
20240110,114400,124267370,6090,6050,6090,6050,3
|
|
20240110,114300,124249140,6050,6060,6060,6050,923
|
|
20240110,114200,118664980,6090,6090,6090,6090,0
|
|
20240110,114100,118664980,6090,6090,6090,6090,0
|
|
20240110,114000,118664980,6090,6090,6090,6090,0
|
|
20240110,113900,118664980,6090,6090,6090,6090,1
|
|
20240110,113800,118658890,6060,6060,6060,6060,0
|
|
20240110,113700,118658890,6060,6060,6060,6060,46
|
|
20240110,113600,118380130,6110,6110,6110,6110,0
|
|
20240110,113500,118380130,6110,6110,6110,6110,0
|
|
20240110,113400,118380130,6110,6110,6110,6110,2
|
|
20240110,113300,118367910,6060,6060,6060,6060,0
|
|
20240110,113200,118367910,6060,6060,6060,6060,20
|
|
20240110,113100,118246710,6100,6100,6100,6100,0
|
|
20240110,113000,118246710,6100,6100,6100,6100,0
|
|
20240110,112900,118246710,6100,6100,6100,6100,0
|
|
20240110,112800,118246710,6100,6100,6100,6100,0
|
|
20240110,112700,118246710,6100,6100,6100,6100,0
|
|
20240110,112600,118246710,6100,6100,6100,6100,0
|
|
20240110,112500,118246710,6100,6100,6100,6100,4
|
|
20240110,112400,118222310,6100,6100,6100,6100,2
|
|
20240110,112300,118210110,6050,6090,6090,6050,1000
|
|
20240110,112200,112145790,6080,6090,6090,6080,30
|
|
20240110,112100,111963370,6090,6090,6090,6090,0
|
|
20240110,112000,111963370,6090,6090,6090,6090,0
|
|
20240110,111900,111963370,6090,6090,6090,6090,0
|
|
20240110,111800,111963370,6090,6090,6090,6080,12
|
|
20240110,111700,111890310,6130,6130,6130,6130,0
|
|
20240110,111600,111890310,6130,6130,6130,6130,0
|
|
20240110,111500,111890310,6130,6130,6130,6130,1
|
|
20240110,111400,111884180,6130,6130,6130,6130,0
|
|
20240110,111300,111884180,6130,6130,6130,6130,0
|
|
20240110,111200,111884180,6130,6090,6130,6090,2
|
|
20240110,111100,111871960,6080,6080,6080,6080,0
|
|
20240110,111000,111871960,6080,6080,6080,6080,0
|
|
20240110,110900,111871960,6080,6080,6080,6080,0
|
|
20240110,110800,111871960,6080,6080,6080,6080,0
|
|
20240110,110700,111871960,6080,6080,6080,6080,0
|
|
20240110,110600,111871960,6080,6080,6080,6080,0
|
|
20240110,110500,111871960,6080,6080,6080,6080,0
|
|
20240110,110400,111871960,6080,6080,6080,6080,0
|
|
20240110,110300,111871960,6080,6080,6080,6080,0
|
|
20240110,110200,111871960,6080,6080,6080,6080,30
|
|
20240110,110100,111689560,6100,6100,6100,6100,34
|
|
20240110,110000,111482160,6100,6100,6100,6100,16
|
|
20240110,105900,111384560,6070,6070,6070,6070,39
|
|
20240110,105800,111147830,6120,6120,6120,6120,5
|
|
20240110,105700,111117230,6070,6070,6070,6070,0
|
|
20240110,105600,111117230,6070,6070,6070,6070,50
|
|
20240110,105500,110813730,6080,6080,6080,6080,82
|
|
20240110,105400,110315170,6080,6080,6080,6080,18
|
|
20240110,105300,110205730,6080,6080,6080,6080,0
|
|
20240110,105200,110205730,6080,6080,6080,6080,0
|
|
20240110,105100,110205730,6080,6080,6080,6080,0
|
|
20240110,105000,110205730,6080,6080,6080,6080,0
|
|
20240110,104900,110205730,6080,6080,6080,6080,0
|
|
20240110,104800,110205730,6080,6080,6080,6080,0
|
|
20240110,104700,110205730,6080,6080,6080,6080,0
|
|
20240110,104600,110205730,6080,6080,6080,6080,11
|
|
20240110,104500,110138850,6120,6120,6120,6120,0
|
|
20240110,104400,110138850,6120,6120,6120,6120,0
|
|
20240110,104300,110138850,6120,6120,6120,6120,0
|
|
20240110,104200,110138850,6120,6120,6120,6120,0
|
|
20240110,104100,110138850,6120,6120,6120,6120,0
|
|
20240110,104000,110138850,6120,6120,6120,6120,1
|
|
20240110,103900,110132730,6070,6070,6070,6070,0
|
|
20240110,103800,110132730,6070,6070,6070,6070,0
|
|
20240110,103700,110132730,6070,6070,6070,6070,1
|
|
20240110,103600,110126660,6100,6080,6100,6080,2057
|
|
20240110,103500,97619980,6070,6060,6070,6060,1020
|
|
20240110,103400,91429000,6060,6070,6070,6060,45
|
|
20240110,103300,91156080,6090,6090,6090,6090,0
|
|
20240110,103200,91156080,6090,6080,6090,6080,101
|
|
20240110,103100,90541340,6080,6070,6080,6070,56
|
|
20240110,103000,90201320,6080,6080,6080,6080,0
|
|
20240110,102900,90201320,6080,6080,6080,6080,314
|
|
20240110,102800,88292200,6080,6080,6080,6080,0
|
|
20240110,102700,88292200,6080,6080,6080,6080,1
|
|
20240110,102600,88286120,6120,6120,6120,6120,4
|
|
20240110,102500,88261640,6120,6120,6120,6120,0
|
|
20240110,102400,88261640,6120,6120,6120,6120,0
|
|
20240110,102300,88261640,6120,6120,6120,6120,0
|
|
20240110,102200,88261640,6120,6120,6120,6120,0
|
|
20240110,102100,88261640,6120,6120,6120,6120,0
|
|
20240110,102000,88261640,6120,6120,6120,6120,0
|
|
20240110,101900,88261640,6120,6120,6120,6120,1
|
|
20240110,101800,88255520,6090,6090,6120,6090,10
|
|
20240110,101700,88194530,6090,6090,6090,6090,8
|
|
20240110,101600,88145810,6090,6090,6090,6090,144
|
|
20240110,101500,87268850,6090,6090,6090,6090,0
|
|
20240110,101400,87268850,6090,6120,6120,6090,14
|
|
20240110,101300,87183560,6090,6100,6100,6090,11
|
|
20240110,101200,87116480,6100,6100,6100,6100,6
|
|
20240110,101100,87079880,6100,6140,6140,6100,6
|
|
20240110,101000,87043200,6100,6100,6100,6100,0
|
|
20240110,100900,87043200,6100,6100,6100,6100,0
|
|
20240110,100800,87043200,6100,6100,6100,6100,3
|
|
20240110,100700,87024900,6100,6120,6120,6100,11
|
|
20240110,100600,86957680,6130,6130,6130,6130,5
|
|
20240110,100500,86927030,6140,6140,6140,6140,2
|
|
20240110,100400,86914750,6130,6130,6130,6130,0
|
|
20240110,100300,86914750,6130,6100,6130,6100,156
|
|
20240110,100200,85958500,6100,6090,6100,6090,4920
|
|
20240110,100100,55947810,6070,6070,6070,6070,506
|
|
20240110,100000,52876390,6090,6090,6090,6090,69
|
|
20240110,095900,52456180,6070,6070,6070,6070,6
|
|
20240110,095800,52419760,6070,6070,6070,6070,6
|
|
20240110,095700,52383340,6070,6070,6070,6070,528
|
|
20240110,095600,49178380,6080,6080,6080,6080,0
|
|
20240110,095500,49178380,6080,6100,6100,6080,689
|
|
20240110,095400,44985040,6100,6100,6100,6100,0
|
|
20240110,095300,44985040,6100,6120,6120,6100,3
|
|
20240110,095200,44966700,6100,6100,6100,6100,0
|
|
20240110,095100,44966700,6100,6100,6100,6100,2
|
|
20240110,095000,44954500,6120,6120,6120,6120,0
|
|
20240110,094900,44954500,6120,6120,6120,6120,1
|
|
20240110,094800,44948380,6100,6100,6100,6100,0
|
|
20240110,094700,44948380,6100,6100,6100,6100,1045
|
|
20240110,094600,38573880,6100,6100,6100,6100,375
|
|
20240110,094500,36286380,6090,6100,6100,6090,705
|
|
20240110,094400,31985920,6100,6100,6100,6100,0
|
|
20240110,094300,31985920,6100,6100,6100,6100,0
|
|
20240110,094200,31985920,6100,6100,6100,6100,11
|
|
20240110,094100,31918820,6120,6120,6120,6120,0
|
|
20240110,094000,31918820,6120,6120,6120,6120,0
|
|
20240110,093900,31918820,6120,6120,6120,6120,0
|
|
20240110,093800,31918820,6120,6120,6120,6120,0
|
|
20240110,093700,31918820,6120,6120,6120,6120,0
|
|
20240110,093600,31918820,6120,6120,6120,6120,0
|
|
20240110,093500,31918820,6120,6120,6120,6120,0
|
|
20240110,093400,31918820,6120,6120,6120,6120,0
|
|
20240110,093300,31918820,6120,6120,6120,6120,0
|
|
20240110,093200,31918820,6120,6120,6120,6120,1
|
|
20240110,093100,31912700,6110,6110,6110,6110,0
|
|
20240110,093000,31912700,6110,6110,6110,6110,0
|
|
20240110,092900,31912700,6110,6110,6110,6110,0
|
|
20240110,092800,31912700,6110,6110,6110,6110,2
|
|
20240110,092700,31900480,6080,6080,6080,6080,0
|
|
20240110,092600,31900480,6080,6080,6080,6080,0
|
|
20240110,092500,31900480,6080,6090,6090,6080,150
|
|
20240110,092400,30987390,6110,6110,6110,6110,0
|
|
20240110,092300,30987390,6110,6110,6110,6110,0
|
|
20240110,092200,30987390,6110,6110,6110,6110,1
|
|
20240110,092100,30981280,6090,6090,6090,6090,0
|
|
20240110,092000,30981280,6090,6090,6090,6090,279
|
|
20240110,091900,29282170,6080,6080,6080,6080,0
|
|
20240110,091800,29282170,6080,6050,6080,6050,3658
|
|
20240110,091700,7047870,6050,6070,6080,6050,310
|
|
20240110,091600,5168650,6080,6090,6090,6080,95
|
|
20240110,091500,4590920,6090,6100,6100,6090,9
|
|
20240110,091400,4536060,6100,6100,6100,6100,0
|
|
20240110,091300,4536060,6100,6100,6100,6100,2
|
|
20240110,091200,4523860,6130,6120,6130,6120,11
|
|
20240110,091100,4456460,6130,6130,6130,6130,0
|
|
20240110,091000,4456460,6130,6100,6130,6100,81
|
|
20240110,090900,3962330,6100,6140,6140,6100,13
|
|
20240110,090800,3882990,6110,6150,6150,6110,265
|
|
20240110,090700,2263030,6130,6130,6130,6130,0
|
|
20240110,090600,2263030,6130,6130,6130,6130,0
|
|
20240110,090500,2263030,6130,6130,6130,6130,0
|
|
20240110,090400,2263030,6130,6130,6130,6130,0
|
|
20240110,090300,2263030,6130,6130,6130,6130,0
|
|
20240110,090200,2263030,6130,6170,6180,6130,134
|
|
20240110,090100,1435430,6180,6180,6180,6180,0
|
|
20240110,090000,1435430,6180,6190,6190,6180,232
|