574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183100,166809680,6330,6330,6330,6330,800
|
|
20240104,183000,166809680,6330,6330,6330,6330,0
|
|
20240104,182900,166809680,6330,6330,6330,6330,0
|
|
20240104,182800,166809680,6330,6330,6330,6330,0
|
|
20240104,182700,166809680,6330,6330,6330,6330,0
|
|
20240104,182600,166809680,6330,6330,6330,6330,0
|
|
20240104,182500,166809680,6330,6330,6330,6330,0
|
|
20240104,182400,166809680,6330,6330,6330,6330,0
|
|
20240104,182300,166809680,6330,6330,6330,6330,0
|
|
20240104,182200,166809680,6330,6330,6330,6330,0
|
|
20240104,182100,166809680,6330,6330,6330,6330,0
|
|
20240104,182000,166809680,6330,6330,6330,6330,0
|
|
20240104,181900,166809680,6330,6330,6330,6330,0
|
|
20240104,181800,166809680,6330,6330,6330,6330,0
|
|
20240104,181700,166809680,6330,6330,6330,6330,0
|
|
20240104,181600,166809680,6330,6330,6330,6330,0
|
|
20240104,181500,166809680,6330,6330,6330,6330,0
|
|
20240104,181400,166809680,6330,6330,6330,6330,0
|
|
20240104,181300,166809680,6330,6330,6330,6330,0
|
|
20240104,181200,166809680,6330,6330,6330,6330,0
|
|
20240104,181100,166809680,6330,6330,6330,6330,0
|
|
20240104,181000,166809680,6330,6330,6330,6330,0
|
|
20240104,180900,166809680,6330,6330,6330,6330,0
|
|
20240104,180800,166809680,6330,6330,6330,6330,0
|
|
20240104,180700,166809680,6330,6330,6330,6330,0
|
|
20240104,180600,166809680,6330,6330,6330,6330,0
|
|
20240104,180500,166809680,6330,6330,6330,6330,0
|
|
20240104,180400,166809680,6330,6330,6330,6330,0
|
|
20240104,180300,166809680,6330,6330,6330,6330,0
|
|
20240104,180200,166809680,6330,6330,6330,6330,0
|
|
20240104,180100,166809680,6330,6330,6330,6330,800
|
|
20240104,180000,166809680,6330,6330,6330,6330,0
|
|
20240104,175900,166809680,6330,6330,6330,6330,0
|
|
20240104,175800,166809680,6330,6330,6330,6330,0
|
|
20240104,175700,166809680,6330,6330,6330,6330,0
|
|
20240104,175600,166809680,6330,6330,6330,6330,0
|
|
20240104,175500,166809680,6330,6330,6330,6330,0
|
|
20240104,175400,166809680,6330,6330,6330,6330,0
|
|
20240104,175300,166809680,6330,6330,6330,6330,0
|
|
20240104,175200,166809680,6330,6330,6330,6330,0
|
|
20240104,175100,166809680,6330,6330,6330,6330,0
|
|
20240104,175000,166809680,6330,6330,6330,6330,0
|
|
20240104,174900,166809680,6330,6330,6330,6330,0
|
|
20240104,174800,166809680,6330,6330,6330,6330,0
|
|
20240104,174700,166809680,6330,6330,6330,6330,0
|
|
20240104,174600,166809680,6330,6330,6330,6330,0
|
|
20240104,174500,166809680,6330,6330,6330,6330,0
|
|
20240104,174400,166809680,6330,6330,6330,6330,0
|
|
20240104,174300,166809680,6330,6330,6330,6330,0
|
|
20240104,174200,166809680,6330,6330,6330,6330,0
|
|
20240104,174100,166809680,6330,6330,6330,6330,0
|
|
20240104,174000,166809680,6330,6330,6330,6330,0
|
|
20240104,173900,166809680,6330,6330,6330,6330,0
|
|
20240104,173800,166809680,6330,6330,6330,6330,0
|
|
20240104,173700,166809680,6330,6330,6330,6330,0
|
|
20240104,173600,166809680,6330,6330,6330,6330,0
|
|
20240104,173500,166809680,6330,6330,6330,6330,0
|
|
20240104,173400,166809680,6330,6330,6330,6330,0
|
|
20240104,173300,166809680,6330,6330,6330,6330,0
|
|
20240104,173200,166809680,6330,6330,6330,6330,0
|
|
20240104,173100,166809680,6330,6330,6330,6330,800
|
|
20240104,173000,166809680,6330,6330,6330,6330,0
|
|
20240104,172900,166809680,6330,6330,6330,6330,0
|
|
20240104,172800,166809680,6330,6330,6330,6330,0
|
|
20240104,172700,166809680,6330,6330,6330,6330,0
|
|
20240104,172600,166809680,6330,6330,6330,6330,0
|
|
20240104,172500,166809680,6330,6330,6330,6330,0
|
|
20240104,172400,166809680,6330,6330,6330,6330,0
|
|
20240104,172300,166809680,6330,6330,6330,6330,0
|
|
20240104,172200,166809680,6330,6330,6330,6330,0
|
|
20240104,172100,166809680,6330,6330,6330,6330,0
|
|
20240104,172000,166809680,6330,6330,6330,6330,0
|
|
20240104,171900,166809680,6330,6330,6330,6330,0
|
|
20240104,171800,166809680,6330,6330,6330,6330,0
|
|
20240104,171700,166809680,6330,6330,6330,6330,0
|
|
20240104,171600,166809680,6330,6330,6330,6330,0
|
|
20240104,171500,166809680,6330,6330,6330,6330,0
|
|
20240104,171400,166809680,6330,6330,6330,6330,0
|
|
20240104,171300,166809680,6330,6330,6330,6330,0
|
|
20240104,171200,166809680,6330,6330,6330,6330,0
|
|
20240104,171100,166809680,6330,6330,6330,6330,0
|
|
20240104,171000,166809680,6330,6330,6330,6330,0
|
|
20240104,170900,166809680,6330,6330,6330,6330,0
|
|
20240104,170800,166809680,6330,6330,6330,6330,0
|
|
20240104,170700,166809680,6330,6330,6330,6330,0
|
|
20240104,170600,166809680,6330,6330,6330,6330,0
|
|
20240104,170500,166809680,6330,6330,6330,6330,0
|
|
20240104,170400,166809680,6330,6330,6330,6330,0
|
|
20240104,170300,166809680,6330,6330,6330,6330,0
|
|
20240104,170200,166809680,6330,6330,6330,6330,0
|
|
20240104,170100,166809680,6330,6330,6330,6330,800
|
|
20240104,170000,166809680,6330,6330,6330,6330,0
|
|
20240104,165900,166809680,6330,6330,6330,6330,0
|
|
20240104,165800,166809680,6330,6330,6330,6330,0
|
|
20240104,165700,166809680,6330,6330,6330,6330,0
|
|
20240104,165600,166809680,6330,6330,6330,6330,0
|
|
20240104,165500,166809680,6330,6330,6330,6330,0
|
|
20240104,165400,166809680,6330,6330,6330,6330,0
|
|
20240104,165300,166809680,6330,6330,6330,6330,0
|
|
20240104,165200,166809680,6330,6330,6330,6330,0
|
|
20240104,165100,166809680,6330,6330,6330,6330,0
|
|
20240104,165000,166809680,6330,6330,6330,6330,0
|
|
20240104,164900,166809680,6330,6330,6330,6330,0
|
|
20240104,164800,166809680,6330,6330,6330,6330,0
|
|
20240104,164700,166809680,6330,6330,6330,6330,0
|
|
20240104,164600,166809680,6330,6330,6330,6330,0
|
|
20240104,164500,166809680,6330,6330,6330,6330,0
|
|
20240104,164400,166809680,6330,6330,6330,6330,0
|
|
20240104,164300,166809680,6330,6330,6330,6330,0
|
|
20240104,164200,166809680,6330,6330,6330,6330,0
|
|
20240104,164100,166809680,6330,6330,6330,6330,0
|
|
20240104,164000,166809680,6330,6330,6330,6330,0
|
|
20240104,163900,166809680,6330,6330,6330,6330,0
|
|
20240104,163800,166809680,6330,6330,6330,6330,0
|
|
20240104,163700,166809680,6330,6330,6330,6330,0
|
|
20240104,163600,166809680,6330,6330,6330,6330,0
|
|
20240104,163500,166809680,6330,6330,6330,6330,0
|
|
20240104,163400,166809680,6330,6330,6330,6330,0
|
|
20240104,163300,166809680,6330,6330,6330,6330,0
|
|
20240104,163200,166809680,6330,6330,6330,6330,0
|
|
20240104,163100,166809680,6330,6330,6330,6330,800
|
|
20240104,163000,166809680,6330,6330,6330,6330,0
|
|
20240104,162900,166809680,6330,6330,6330,6330,0
|
|
20240104,162800,166809680,6330,6330,6330,6330,0
|
|
20240104,162700,166809680,6330,6330,6330,6330,0
|
|
20240104,162600,166809680,6330,6330,6330,6330,0
|
|
20240104,162500,166809680,6330,6330,6330,6330,0
|
|
20240104,162400,166809680,6330,6330,6330,6330,0
|
|
20240104,162300,166809680,6330,6330,6330,6330,0
|
|
20240104,162200,166809680,6330,6330,6330,6330,0
|
|
20240104,162100,166809680,6330,6330,6330,6330,0
|
|
20240104,162000,166809680,6330,6330,6330,6330,0
|
|
20240104,161900,166809680,6330,6330,6330,6330,0
|
|
20240104,161800,166809680,6330,6330,6330,6330,0
|
|
20240104,161700,166809680,6330,6330,6330,6330,0
|
|
20240104,161600,166809680,6330,6330,6330,6330,0
|
|
20240104,161500,166809680,6330,6330,6330,6330,0
|
|
20240104,161400,166809680,6330,6330,6330,6330,0
|
|
20240104,161300,166809680,6330,6330,6330,6330,0
|
|
20240104,161200,166809680,6330,6330,6330,6330,0
|
|
20240104,161100,166809680,6330,6330,6330,6330,0
|
|
20240104,161000,166809680,6330,6330,6330,6330,0
|
|
20240104,160900,166809680,6330,6330,6330,6330,0
|
|
20240104,160800,166809680,6330,6330,6330,6330,0
|
|
20240104,160700,166809680,6330,6330,6330,6330,0
|
|
20240104,160600,166809680,6330,6330,6330,6330,0
|
|
20240104,160500,166809680,6330,6330,6330,6330,0
|
|
20240104,160400,166809680,6330,6330,6330,6330,0
|
|
20240104,160300,166809680,6330,6330,6330,6330,0
|
|
20240104,160200,166809680,6330,6330,6330,6330,0
|
|
20240104,160100,166809680,6330,6330,6330,6330,800
|
|
20240104,160000,166809680,6330,6330,6330,6330,0
|
|
20240104,155900,166809680,6330,6330,6330,6330,0
|
|
20240104,155800,166809680,6330,6330,6330,6330,0
|
|
20240104,155700,166809680,6330,6330,6330,6330,0
|
|
20240104,155600,166809680,6330,6330,6330,6330,0
|
|
20240104,155500,166809680,6330,6330,6330,6330,0
|
|
20240104,155400,166809680,6330,6330,6330,6330,0
|
|
20240104,155300,166809680,6330,6330,6330,6330,0
|
|
20240104,155200,166809680,6330,6330,6330,6330,0
|
|
20240104,155100,166809680,6330,6330,6330,6330,0
|
|
20240104,155000,166809680,6330,6330,6330,6330,0
|
|
20240104,154900,166809680,6330,6330,6330,6330,0
|
|
20240104,154800,166809680,6330,6330,6330,6330,0
|
|
20240104,154700,166809680,6330,6330,6330,6330,0
|
|
20240104,154600,166809680,6330,6330,6330,6330,0
|
|
20240104,154500,166809680,6330,6330,6330,6330,0
|
|
20240104,154400,166809680,6330,6330,6330,6330,0
|
|
20240104,154300,166809680,6330,6330,6330,6330,0
|
|
20240104,154200,166809680,6330,6330,6330,6330,0
|
|
20240104,154100,166809680,6330,6330,6330,6330,0
|
|
20240104,154000,166809680,6330,6330,6330,6330,0
|
|
20240104,153900,166809680,6330,6330,6330,6330,0
|
|
20240104,153800,166809680,6330,6330,6330,6330,0
|
|
20240104,153700,166809680,6330,6330,6330,6330,0
|
|
20240104,153600,166809680,6330,6330,6330,6330,0
|
|
20240104,153500,166809680,6330,6330,6330,6330,0
|
|
20240104,153400,166809680,6330,6330,6330,6330,0
|
|
20240104,153300,166809680,6330,6330,6330,6330,0
|
|
20240104,153200,166809680,6330,6330,6330,6330,0
|
|
20240104,153100,166809680,6330,6330,6330,6330,800
|
|
20240104,153000,166809680,6330,6330,6330,6330,800
|
|
20240104,152900,161745680,6280,6280,6280,6280,0
|
|
20240104,152800,161745680,6280,6280,6280,6280,0
|
|
20240104,152700,161745680,6280,6280,6280,6280,0
|
|
20240104,152600,161745680,6280,6280,6280,6280,0
|
|
20240104,152500,161745680,6280,6280,6280,6280,0
|
|
20240104,152400,161745680,6280,6280,6280,6280,0
|
|
20240104,152300,161745680,6280,6280,6280,6280,0
|
|
20240104,152200,161745680,6280,6280,6280,6280,0
|
|
20240104,152100,161745680,6280,6280,6280,6280,0
|
|
20240104,152000,161745680,6280,6280,6280,6280,0
|
|
20240104,151900,161745680,6280,6290,6290,6280,832
|
|
20240104,151800,156518110,6290,6290,6290,6290,7
|
|
20240104,151700,156474080,6290,6290,6290,6290,0
|
|
20240104,151600,156474080,6290,6290,6290,6290,27
|
|
20240104,151500,156304250,6280,6280,6280,6280,0
|
|
20240104,151400,156304250,6280,6290,6290,6280,116
|
|
20240104,151300,155575030,6310,6310,6310,6310,1
|
|
20240104,151200,155568720,6290,6290,6290,6290,1
|
|
20240104,151100,155562430,6290,6290,6290,6290,5
|
|
20240104,151000,155530980,6290,6290,6290,6290,319
|
|
20240104,150900,153524470,6310,6310,6310,6310,1
|
|
20240104,150800,153518160,6280,6290,6290,6280,300
|
|
20240104,150700,151631930,6300,6290,6300,6290,333
|
|
20240104,150600,149534260,6290,6290,6290,6290,0
|
|
20240104,150500,149534260,6290,6290,6290,6290,2
|
|
20240104,150400,149521680,6290,6290,6290,6290,3016
|
|
20240104,150300,130551040,6290,6300,6300,6290,44
|
|
20240104,150200,130274270,6300,6300,6300,6300,4
|
|
20240104,150100,130249070,6300,6300,6300,6300,240
|
|
20240104,150000,128737070,6300,6300,6300,6300,0
|
|
20240104,145900,128737070,6300,6300,6300,6300,30
|
|
20240104,145800,128548070,6300,6300,6300,6300,21
|
|
20240104,145700,128415770,6300,6300,6300,6300,0
|
|
20240104,145600,128415770,6300,6300,6300,6300,0
|
|
20240104,145500,128415770,6300,6300,6300,6300,22
|
|
20240104,145400,128277170,6300,6300,6300,6300,100
|
|
20240104,145300,127647170,6300,6300,6300,6300,10
|
|
20240104,145200,127584170,6300,6300,6300,6300,10
|
|
20240104,145100,127521170,6310,6310,6310,6310,0
|
|
20240104,145000,127521170,6310,6310,6310,6310,1
|
|
20240104,144900,127514860,6300,6300,6300,6300,0
|
|
20240104,144800,127514860,6300,6300,6300,6300,66
|
|
20240104,144700,127099060,6300,6300,6300,6300,0
|
|
20240104,144600,127099060,6300,6300,6300,6300,82
|
|
20240104,144500,126582460,6300,6300,6300,6300,2
|
|
20240104,144400,126569860,6300,6300,6300,6300,0
|
|
20240104,144300,126569860,6300,6300,6300,6300,0
|
|
20240104,144200,126569860,6300,6300,6300,6300,0
|
|
20240104,144100,126569860,6300,6300,6300,6300,1
|
|
20240104,144000,126563560,6300,6300,6300,6300,0
|
|
20240104,143900,126563560,6300,6300,6300,6300,214
|
|
20240104,143800,125215360,6300,6290,6300,6290,405
|
|
20240104,143700,122663910,6290,6310,6310,6290,148
|
|
20240104,143600,121731610,6310,6310,6310,6310,0
|
|
20240104,143500,121731610,6310,6310,6310,6310,0
|
|
20240104,143400,121731610,6310,6310,6310,6310,2
|
|
20240104,143300,121718990,6310,6310,6310,6310,18
|
|
20240104,143200,121605410,6310,6310,6310,6310,100
|
|
20240104,143100,120974410,6310,6310,6310,6310,7
|
|
20240104,143000,120930240,6310,6310,6310,6310,3
|
|
20240104,142900,120911310,6310,6310,6310,6310,10
|
|
20240104,142800,120848210,6310,6310,6310,6310,0
|
|
20240104,142700,120848210,6310,6300,6310,6300,122
|
|
20240104,142600,120079510,6310,6310,6310,6310,1
|
|
20240104,142500,120073200,6300,6300,6300,6300,0
|
|
20240104,142400,120073200,6300,6300,6300,6300,0
|
|
20240104,142300,120073200,6300,6300,6300,6300,61
|
|
20240104,142200,119688900,6320,6300,6320,6300,304
|
|
20240104,142100,117767980,6300,6300,6300,6300,1
|
|
20240104,142000,117761680,6300,6300,6300,6300,202
|
|
20240104,141900,116489080,6300,6300,6300,6300,40
|
|
20240104,141800,116237080,6320,6320,6320,6320,0
|
|
20240104,141700,116237080,6320,6320,6320,6320,0
|
|
20240104,141600,116237080,6320,6320,6320,6320,0
|
|
20240104,141500,116237080,6320,6320,6320,6320,0
|
|
20240104,141400,116237080,6320,6320,6320,6320,11
|
|
20240104,141300,116167560,6330,6330,6330,6330,8
|
|
20240104,141200,116116920,6330,6330,6330,6330,0
|
|
20240104,141100,116116920,6330,6330,6330,6330,5
|
|
20240104,141000,116085270,6300,6300,6300,6300,0
|
|
20240104,140900,116085270,6300,6300,6300,6300,0
|
|
20240104,140800,116085270,6300,6300,6300,6300,0
|
|
20240104,140700,116085270,6300,6300,6300,6300,164
|
|
20240104,140600,115052070,6300,6300,6300,6300,0
|
|
20240104,140500,115052070,6300,6300,6300,6300,348
|
|
20240104,140400,112859670,6300,6300,6300,6300,0
|
|
20240104,140300,112859670,6300,6300,6300,6300,6
|
|
20240104,140200,112821870,6310,6310,6310,6310,0
|
|
20240104,140100,112821870,6310,6310,6310,6310,60
|
|
20240104,140000,112443270,6300,6300,6300,6300,0
|
|
20240104,135900,112443270,6300,6300,6300,6300,0
|
|
20240104,135800,112443270,6300,6300,6300,6300,0
|
|
20240104,135700,112443270,6300,6300,6300,6300,0
|
|
20240104,135600,112443270,6300,6300,6300,6300,45
|
|
20240104,135500,112159770,6300,6300,6300,6300,0
|
|
20240104,135400,112159770,6300,6300,6300,6300,15
|
|
20240104,135300,112065270,6310,6320,6320,6310,553
|
|
20240104,135200,108573700,6320,6320,6320,6320,0
|
|
20240104,135100,108573700,6320,6320,6320,6320,46
|
|
20240104,135000,108282980,6330,6330,6330,6330,1
|
|
20240104,134900,108276650,6340,6340,6340,6340,0
|
|
20240104,134800,108276650,6340,6340,6340,6340,0
|
|
20240104,134700,108276650,6340,6340,6340,6340,0
|
|
20240104,134600,108276650,6340,6340,6340,6340,1
|
|
20240104,134500,108270310,6340,6340,6340,6340,0
|
|
20240104,134400,108270310,6340,6340,6340,6340,0
|
|
20240104,134300,108270310,6340,6340,6340,6340,0
|
|
20240104,134200,108270310,6340,6340,6340,6340,0
|
|
20240104,134100,108270310,6340,6340,6340,6340,30
|
|
20240104,134000,108080110,6300,6300,6300,6300,0
|
|
20240104,133900,108080110,6300,6300,6300,6300,0
|
|
20240104,133800,108080110,6300,6300,6300,6300,0
|
|
20240104,133700,108080110,6300,6300,6300,6300,0
|
|
20240104,133600,108080110,6300,6300,6300,6300,0
|
|
20240104,133500,108080110,6300,6300,6300,6300,0
|
|
20240104,133400,108080110,6300,6300,6300,6300,0
|
|
20240104,133300,108080110,6300,6300,6300,6300,0
|
|
20240104,133200,108080110,6300,6300,6300,6300,0
|
|
20240104,133100,108080110,6300,6300,6300,6300,200
|
|
20240104,133000,106820110,6300,6300,6300,6300,0
|
|
20240104,132900,106820110,6300,6300,6300,6300,28
|
|
20240104,132800,106643710,6330,6330,6330,6330,96
|
|
20240104,132700,106036030,6300,6300,6300,6300,0
|
|
20240104,132600,106036030,6300,6300,6300,6300,0
|
|
20240104,132500,106036030,6300,6300,6300,6300,10
|
|
20240104,132400,105973030,6300,6300,6300,6300,0
|
|
20240104,132300,105973030,6300,6300,6300,6300,0
|
|
20240104,132200,105973030,6300,6300,6300,6300,0
|
|
20240104,132100,105973030,6300,6300,6300,6300,0
|
|
20240104,132000,105973030,6300,6300,6300,6300,44
|
|
20240104,131900,105695830,6310,6310,6310,6310,40
|
|
20240104,131800,105443430,6310,6310,6310,6310,0
|
|
20240104,131700,105443430,6310,6310,6310,6310,1
|
|
20240104,131600,105437120,6320,6320,6320,6320,50
|
|
20240104,131500,105121120,6320,6320,6320,6320,1
|
|
20240104,131400,105114800,6300,6300,6300,6300,0
|
|
20240104,131300,105114800,6300,6300,6300,6300,0
|
|
20240104,131200,105114800,6300,6300,6300,6300,0
|
|
20240104,131100,105114800,6300,6300,6300,6300,1
|
|
20240104,131000,105108500,6310,6310,6310,6310,0
|
|
20240104,130900,105108500,6310,6310,6310,6310,0
|
|
20240104,130800,105108500,6310,6310,6310,6310,1
|
|
20240104,130700,105102190,6290,6290,6290,6290,29
|
|
20240104,130600,104919780,6310,6310,6310,6310,0
|
|
20240104,130500,104919780,6310,6310,6310,6310,0
|
|
20240104,130400,104919780,6310,6310,6310,6310,0
|
|
20240104,130300,104919780,6310,6310,6310,6310,0
|
|
20240104,130200,104919780,6310,6310,6310,6310,0
|
|
20240104,130100,104919780,6310,6310,6310,6310,0
|
|
20240104,130000,104919780,6310,6310,6310,6310,0
|
|
20240104,125900,104919780,6310,6300,6310,6290,35
|
|
20240104,125800,104699580,6300,6300,6300,6300,12
|
|
20240104,125700,104623980,6300,6300,6300,6300,0
|
|
20240104,125600,104623980,6300,6310,6310,6300,3
|
|
20240104,125500,104605070,6310,6310,6310,6310,0
|
|
20240104,125400,104605070,6310,6310,6310,6310,1
|
|
20240104,125300,104598760,6300,6300,6300,6300,0
|
|
20240104,125200,104598760,6300,6300,6300,6300,5
|
|
20240104,125100,104567260,6290,6290,6290,6290,0
|
|
20240104,125000,104567260,6290,6290,6290,6290,0
|
|
20240104,124900,104567260,6290,6290,6290,6290,0
|
|
20240104,124800,104567260,6290,6290,6290,6290,0
|
|
20240104,124700,104567260,6290,6290,6290,6290,0
|
|
20240104,124600,104567260,6290,6290,6290,6290,0
|
|
20240104,124500,104567260,6290,6290,6290,6290,178
|
|
20240104,124400,103447640,6290,6290,6290,6290,103
|
|
20240104,124300,102799770,6280,6280,6280,6280,0
|
|
20240104,124200,102799770,6280,6280,6280,6280,0
|
|
20240104,124100,102799770,6280,6280,6280,6280,0
|
|
20240104,124000,102799770,6280,6280,6280,6280,0
|
|
20240104,123900,102799770,6280,6280,6280,6280,0
|
|
20240104,123800,102799770,6280,6280,6280,6280,0
|
|
20240104,123700,102799770,6280,6280,6280,6280,0
|
|
20240104,123600,102799770,6280,6280,6280,6280,0
|
|
20240104,123500,102799770,6280,6280,6280,6280,89
|
|
20240104,123400,102240850,6290,6290,6290,6290,2
|
|
20240104,123300,102228270,6290,6290,6290,6290,0
|
|
20240104,123200,102228270,6290,6290,6290,6290,499
|
|
20240104,123100,99089560,6290,6290,6290,6290,0
|
|
20240104,123000,99089560,6290,6290,6290,6290,208
|
|
20240104,122900,97781240,6300,6300,6300,6300,0
|
|
20240104,122800,97781240,6300,6300,6300,6300,0
|
|
20240104,122700,97781240,6300,6300,6300,6300,0
|
|
20240104,122600,97781240,6300,6300,6300,6300,0
|
|
20240104,122500,97781240,6300,6300,6300,6300,0
|
|
20240104,122400,97781240,6300,6300,6300,6300,0
|
|
20240104,122300,97781240,6300,6300,6300,6300,1
|
|
20240104,122200,97774940,6300,6300,6300,6300,0
|
|
20240104,122100,97774940,6300,6300,6300,6300,0
|
|
20240104,122000,97774940,6300,6300,6300,6300,0
|
|
20240104,121900,97774940,6300,6300,6300,6300,0
|
|
20240104,121800,97774940,6300,6300,6300,6300,0
|
|
20240104,121700,97774940,6300,6300,6300,6300,0
|
|
20240104,121600,97774940,6300,6300,6300,6300,41
|
|
20240104,121500,97516640,6290,6290,6290,6290,400
|
|
20240104,121400,95000640,6290,6290,6290,6290,0
|
|
20240104,121300,95000640,6290,6290,6290,6290,0
|
|
20240104,121200,95000640,6290,6300,6300,6290,8
|
|
20240104,121100,94950260,6290,6290,6290,6290,0
|
|
20240104,121000,94950260,6290,6290,6290,6290,0
|
|
20240104,120900,94950260,6290,6290,6290,6290,0
|
|
20240104,120800,94950260,6290,6290,6290,6290,0
|
|
20240104,120700,94950260,6290,6290,6290,6290,0
|
|
20240104,120600,94950260,6290,6290,6290,6290,23
|
|
20240104,120500,94805590,6290,6290,6290,6290,130
|
|
20240104,120400,93987890,6330,6330,6330,6330,0
|
|
20240104,120300,93987890,6330,6330,6330,6330,0
|
|
20240104,120200,93987890,6330,6330,6330,6330,0
|
|
20240104,120100,93987890,6330,6330,6330,6330,0
|
|
20240104,120000,93987890,6330,6330,6330,6330,0
|
|
20240104,115900,93987890,6330,6330,6330,6330,1
|
|
20240104,115800,93981560,6330,6330,6330,6330,1
|
|
20240104,115700,93975230,6300,6300,6300,6300,23
|
|
20240104,115600,93830330,6300,6300,6300,6300,77
|
|
20240104,115500,93345230,6300,6300,6300,6300,4
|
|
20240104,115400,93320030,6300,6300,6300,6300,100
|
|
20240104,115300,92690030,6300,6300,6300,6300,0
|
|
20240104,115200,92690030,6300,6300,6300,6300,1
|
|
20240104,115100,92683730,6290,6290,6290,6290,54
|
|
20240104,115000,92344070,6300,6300,6300,6300,15
|
|
20240104,114900,92249570,6300,6300,6300,6300,0
|
|
20240104,114800,92249570,6300,6300,6300,6300,10
|
|
20240104,114700,92186570,6300,6300,6300,6300,2
|
|
20240104,114600,92173970,6300,6300,6300,6300,0
|
|
20240104,114500,92173970,6300,6300,6300,6300,0
|
|
20240104,114400,92173970,6300,6300,6300,6300,21
|
|
20240104,114300,92041670,6280,6280,6290,6280,1409
|
|
20240104,114200,83191150,6280,6290,6290,6280,1051
|
|
20240104,114100,76590860,6300,6300,6300,6280,116
|
|
20240104,114000,75861560,6290,6290,6290,6290,0
|
|
20240104,113900,75861560,6290,6300,6300,6290,41
|
|
20240104,113800,75603560,6290,6290,6290,6290,100
|
|
20240104,113700,74974560,6290,6290,6290,6290,1
|
|
20240104,113600,74968270,6290,6290,6290,6290,1
|
|
20240104,113500,74961980,6290,6290,6290,6290,0
|
|
20240104,113400,74961980,6290,6290,6290,6290,374
|
|
20240104,113300,72609520,6300,6300,6300,6290,303
|
|
20240104,113200,70703620,6300,6300,6300,6300,7
|
|
20240104,113100,70659520,6300,6300,6300,6300,1
|
|
20240104,113000,70653220,6300,6300,6300,6300,1
|
|
20240104,112900,70646920,6300,6300,6300,6300,2
|
|
20240104,112800,70634320,6310,6310,6310,6310,1
|
|
20240104,112700,70628010,6290,6290,6290,6290,400
|
|
20240104,112600,68112010,6290,6290,6290,6290,347
|
|
20240104,112500,65929380,6320,6300,6320,6290,21
|
|
20240104,112400,65797210,6310,6310,6310,6310,0
|
|
20240104,112300,65797210,6310,6310,6310,6310,0
|
|
20240104,112200,65797210,6310,6320,6320,6310,36
|
|
20240104,112100,65570040,6310,6310,6310,6310,2
|
|
20240104,112000,65557420,6320,6320,6320,6320,2
|
|
20240104,111900,65544780,6320,6320,6320,6320,100
|
|
20240104,111800,64912780,6310,6310,6310,6310,52
|
|
20240104,111700,64584660,6310,6300,6310,6300,18
|
|
20240104,111600,64471240,6300,6300,6300,6300,0
|
|
20240104,111500,64471240,6300,6300,6300,6300,83
|
|
20240104,111400,63948340,6310,6300,6310,6300,201
|
|
20240104,111300,62682030,6310,6310,6310,6310,30
|
|
20240104,111200,62492730,6310,6310,6310,6310,1
|
|
20240104,111100,62486420,6310,6310,6310,6310,0
|
|
20240104,111000,62486420,6310,6310,6310,6310,32
|
|
20240104,110900,62284500,6310,6310,6310,6310,1
|
|
20240104,110800,62278190,6310,6310,6310,6310,0
|
|
20240104,110700,62278190,6310,6310,6310,6310,0
|
|
20240104,110600,62278190,6310,6310,6310,6310,1
|
|
20240104,110500,62271880,6310,6310,6310,6310,16
|
|
20240104,110400,62170920,6310,6310,6310,6310,0
|
|
20240104,110300,62170920,6310,6310,6310,6310,1
|
|
20240104,110200,62164610,6310,6310,6310,6310,0
|
|
20240104,110100,62164610,6310,6310,6310,6310,1
|
|
20240104,110000,62158300,6310,6310,6310,6310,46
|
|
20240104,105900,61868040,6310,6310,6310,6310,0
|
|
20240104,105800,61868040,6310,6310,6310,6310,1
|
|
20240104,105700,61861730,6280,6280,6280,6280,0
|
|
20240104,105600,61861730,6280,6280,6280,6280,0
|
|
20240104,105500,61861730,6280,6290,6310,6280,415
|
|
20240104,105400,59254330,6290,6290,6290,6290,949
|
|
20240104,105300,53285120,6300,6310,6310,6300,101
|
|
20240104,105200,52648810,6290,6300,6300,6290,107
|
|
20240104,105100,51975760,6300,6290,6300,6290,135
|
|
20240104,105000,51126310,6300,6310,6320,6300,3220
|
|
20240104,104900,30839790,6310,6310,6310,6310,1198
|
|
20240104,104800,23280410,6320,6320,6320,6320,5
|
|
20240104,104700,23248810,6330,6330,6330,6330,2
|
|
20240104,104600,23236150,6330,6330,6330,6330,0
|
|
20240104,104500,23236150,6330,6330,6330,6330,0
|
|
20240104,104400,23236150,6330,6330,6330,6330,1
|
|
20240104,104300,23229820,6320,6320,6320,6320,482
|
|
20240104,104200,20183580,6330,6330,6330,6330,1
|
|
20240104,104100,20177250,6330,6330,6330,6330,0
|
|
20240104,104000,20177250,6330,6330,6330,6330,0
|
|
20240104,103900,20177250,6330,6330,6330,6330,1
|
|
20240104,103800,20170920,6320,6320,6320,6320,0
|
|
20240104,103700,20170920,6320,6320,6320,6320,100
|
|
20240104,103600,19538920,6330,6330,6330,6330,2
|
|
20240104,103500,19526260,6330,6330,6330,6330,0
|
|
20240104,103400,19526260,6330,6330,6330,6330,1
|
|
20240104,103300,19519930,6330,6330,6330,6330,0
|
|
20240104,103200,19519930,6330,6330,6330,6330,0
|
|
20240104,103100,19519930,6330,6320,6330,6320,12
|
|
20240104,103000,19444080,6320,6320,6320,6320,16
|
|
20240104,102900,19342960,6330,6330,6330,6330,31
|
|
20240104,102800,19146730,6330,6330,6330,6330,0
|
|
20240104,102700,19146730,6330,6330,6330,6330,0
|
|
20240104,102600,19146730,6330,6330,6330,6330,1
|
|
20240104,102500,19140400,6330,6330,6330,6330,0
|
|
20240104,102400,19140400,6330,6330,6330,6330,1
|
|
20240104,102300,19134070,6330,6330,6330,6330,0
|
|
20240104,102200,19134070,6330,6330,6330,6330,0
|
|
20240104,102100,19134070,6330,6310,6330,6310,94
|
|
20240104,102000,18540910,6310,6310,6310,6310,49
|
|
20240104,101900,18231720,6320,6320,6320,6320,1
|
|
20240104,101800,18225400,6330,6330,6330,6330,1
|
|
20240104,101700,18219070,6340,6340,6340,6340,0
|
|
20240104,101600,18219070,6340,6340,6340,6340,1
|
|
20240104,101500,18212730,6340,6340,6340,6340,1
|
|
20240104,101400,18206390,6350,6350,6350,6350,0
|
|
20240104,101300,18206390,6350,6350,6350,6350,2
|
|
20240104,101200,18193690,6350,6350,6350,6350,0
|
|
20240104,101100,18193690,6350,6350,6350,6350,0
|
|
20240104,101000,18193690,6350,6320,6350,6320,51
|
|
20240104,100900,17871340,6320,6320,6320,6320,30
|
|
20240104,100800,17681740,6350,6350,6350,6350,0
|
|
20240104,100700,17681740,6350,6320,6350,6320,22
|
|
20240104,100600,17542670,6310,6310,6310,6310,63
|
|
20240104,100500,17145140,6350,6350,6350,6350,1
|
|
20240104,100400,17138790,6350,6350,6350,6350,0
|
|
20240104,100300,17138790,6350,6350,6350,6350,0
|
|
20240104,100200,17138790,6350,6350,6350,6350,1
|
|
20240104,100100,17132440,6350,6350,6350,6350,0
|
|
20240104,100000,17132440,6350,6350,6350,6350,0
|
|
20240104,095900,17132440,6350,6310,6350,6310,81
|
|
20240104,095800,16620570,6320,6320,6320,6320,102
|
|
20240104,095700,15975930,6320,6320,6320,6320,0
|
|
20240104,095600,15975930,6320,6320,6320,6320,1
|
|
20240104,095500,15969610,6320,6320,6320,6320,100
|
|
20240104,095400,15337610,6320,6320,6320,6320,9
|
|
20240104,095300,15280730,6320,6320,6320,6320,0
|
|
20240104,095200,15280730,6320,6320,6320,6320,0
|
|
20240104,095100,15280730,6320,6320,6320,6320,1
|
|
20240104,095000,15274410,6320,6320,6320,6320,0
|
|
20240104,094900,15274410,6320,6320,6320,6320,1
|
|
20240104,094800,15268090,6320,6320,6320,6320,1
|
|
20240104,094700,15261770,6310,6310,6310,6310,0
|
|
20240104,094600,15261770,6310,6320,6320,6310,6
|
|
20240104,094500,15223900,6320,6320,6320,6320,0
|
|
20240104,094400,15223900,6320,6320,6320,6320,1
|
|
20240104,094300,15217580,6320,6320,6320,6320,46
|
|
20240104,094200,14926860,6320,6340,6340,6320,381
|
|
20240104,094100,12517940,6330,6330,6330,6330,30
|
|
20240104,094000,12328040,6330,6340,6340,6330,2
|
|
20240104,093900,12315370,6320,6320,6320,6320,0
|
|
20240104,093800,12315370,6320,6320,6320,6320,19
|
|
20240104,093700,12195290,6320,6320,6320,6320,14
|
|
20240104,093600,12106810,6320,6320,6320,6320,30
|
|
20240104,093500,11917210,6320,6350,6350,6320,174
|
|
20240104,093400,10817440,6350,6350,6350,6350,0
|
|
20240104,093300,10817440,6350,6350,6350,6350,1
|
|
20240104,093200,10811090,6350,6350,6350,6350,1
|
|
20240104,093100,10804740,6350,6350,6350,6350,1
|
|
20240104,093000,10798390,6350,6350,6350,6350,93
|
|
20240104,092900,10207840,6350,6320,6350,6320,2
|
|
20240104,092800,10195170,6350,6350,6350,6350,0
|
|
20240104,092700,10195170,6350,6350,6350,6350,1
|
|
20240104,092600,10188820,6350,6350,6350,6350,10
|
|
20240104,092500,10125320,6350,6350,6350,6350,0
|
|
20240104,092400,10125320,6350,6320,6350,6320,81
|
|
20240104,092300,9613370,6310,6330,6330,6310,300
|
|
20240104,092200,7717690,6340,6340,6340,6340,15
|
|
20240104,092100,7622590,6340,6340,6340,6340,1
|
|
20240104,092000,7616250,6330,6330,6330,6330,42
|
|
20240104,091900,7350390,6340,6360,6360,6340,151
|
|
20240104,091800,6392030,6340,6340,6340,6340,0
|
|
20240104,091700,6392030,6340,6350,6350,6340,19
|
|
20240104,091600,6271560,6340,6340,6340,6340,2
|
|
20240104,091500,6258880,6320,6330,6330,6320,223
|
|
20240104,091400,4849300,6340,6340,6340,6340,200
|
|
20240104,091300,3581300,6360,6360,6360,6360,1
|
|
20240104,091200,3574940,6330,6330,6330,6330,98
|
|
20240104,091100,2954600,6330,6330,6330,6330,1
|
|
20240104,091000,2948270,6330,6330,6330,6330,1
|
|
20240104,090900,2941940,6310,6320,6320,6310,125
|
|
20240104,090800,2152040,6360,6360,6360,6360,1
|
|
20240104,090700,2145680,6330,6330,6330,6330,0
|
|
20240104,090600,2145680,6330,6330,6330,6330,1
|
|
20240104,090500,2139350,6320,6370,6370,6320,29
|
|
20240104,090400,1955840,6340,6350,6350,6340,3
|
|
20240104,090300,1936800,6400,6400,6400,6400,0
|
|
20240104,090200,1936800,6400,6400,6400,6400,1
|
|
20240104,090100,1930400,6350,6350,6350,6350,0
|
|
20240104,090000,1930400,6350,6350,6350,6350,304
|