584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194100,1126353900,6020,6020,6020,6020,8374
|
|
20240102,194000,1126353900,6020,6020,6020,6020,0
|
|
20240102,193900,1126353900,6020,6020,6020,6020,0
|
|
20240102,193800,1126353900,6020,6020,6020,6020,0
|
|
20240102,193700,1126353900,6020,6020,6020,6020,0
|
|
20240102,193600,1126353900,6020,6020,6020,6020,0
|
|
20240102,193500,1126353900,6020,6020,6020,6020,0
|
|
20240102,193400,1126353900,6020,6020,6020,6020,0
|
|
20240102,193300,1126353900,6020,6020,6020,6020,0
|
|
20240102,193200,1126353900,6020,6020,6020,6020,0
|
|
20240102,193100,1126353900,6020,6020,6020,6020,0
|
|
20240102,193000,1126353900,6020,6020,6020,6020,0
|
|
20240102,192900,1126353900,6020,6020,6020,6020,0
|
|
20240102,192800,1126353900,6020,6020,6020,6020,0
|
|
20240102,192700,1126353900,6020,6020,6020,6020,0
|
|
20240102,192600,1126353900,6020,6020,6020,6020,0
|
|
20240102,192500,1126353900,6020,6020,6020,6020,0
|
|
20240102,192400,1126353900,6020,6020,6020,6020,0
|
|
20240102,192300,1126353900,6020,6020,6020,6020,0
|
|
20240102,192200,1126353900,6020,6020,6020,6020,0
|
|
20240102,192100,1126353900,6020,6020,6020,6020,0
|
|
20240102,192000,1126353900,6020,6020,6020,6020,0
|
|
20240102,191900,1126353900,6020,6020,6020,6020,0
|
|
20240102,191800,1126353900,6020,6020,6020,6020,0
|
|
20240102,191700,1126353900,6020,6020,6020,6020,0
|
|
20240102,191600,1126353900,6020,6020,6020,6020,0
|
|
20240102,191500,1126353900,6020,6020,6020,6020,0
|
|
20240102,191400,1126353900,6020,6020,6020,6020,0
|
|
20240102,191300,1126353900,6020,6020,6020,6020,0
|
|
20240102,191200,1126353900,6020,6020,6020,6020,0
|
|
20240102,191100,1126353900,6020,6020,6020,6020,8374
|
|
20240102,191000,1126353900,6020,6020,6020,6020,0
|
|
20240102,190900,1126353900,6020,6020,6020,6020,0
|
|
20240102,190800,1126353900,6020,6020,6020,6020,0
|
|
20240102,190700,1126353900,6020,6020,6020,6020,0
|
|
20240102,190600,1126353900,6020,6020,6020,6020,0
|
|
20240102,190500,1126353900,6020,6020,6020,6020,0
|
|
20240102,190400,1126353900,6020,6020,6020,6020,0
|
|
20240102,190300,1126353900,6020,6020,6020,6020,0
|
|
20240102,190200,1126353900,6020,6020,6020,6020,0
|
|
20240102,190100,1126353900,6020,6020,6020,6020,0
|
|
20240102,190000,1126353900,6020,6020,6020,6020,0
|
|
20240102,185900,1126353900,6020,6020,6020,6020,0
|
|
20240102,185800,1126353900,6020,6020,6020,6020,0
|
|
20240102,185700,1126353900,6020,6020,6020,6020,0
|
|
20240102,185600,1126353900,6020,6020,6020,6020,0
|
|
20240102,185500,1126353900,6020,6020,6020,6020,0
|
|
20240102,185400,1126353900,6020,6020,6020,6020,0
|
|
20240102,185300,1126353900,6020,6020,6020,6020,0
|
|
20240102,185200,1126353900,6020,6020,6020,6020,0
|
|
20240102,185100,1126353900,6020,6020,6020,6020,0
|
|
20240102,185000,1126353900,6020,6020,6020,6020,0
|
|
20240102,184900,1126353900,6020,6020,6020,6020,0
|
|
20240102,184800,1126353900,6020,6020,6020,6020,0
|
|
20240102,184700,1126353900,6020,6020,6020,6020,0
|
|
20240102,184600,1126353900,6020,6020,6020,6020,0
|
|
20240102,184500,1126353900,6020,6020,6020,6020,0
|
|
20240102,184400,1126353900,6020,6020,6020,6020,0
|
|
20240102,184300,1126353900,6020,6020,6020,6020,0
|
|
20240102,184200,1126353900,6020,6020,6020,6020,0
|
|
20240102,184100,1126353900,6020,6020,6020,6020,8374
|
|
20240102,184000,1126353900,6020,6020,6020,6020,0
|
|
20240102,183900,1126353900,6020,6020,6020,6020,0
|
|
20240102,183800,1126353900,6020,6020,6020,6020,0
|
|
20240102,183700,1126353900,6020,6020,6020,6020,0
|
|
20240102,183600,1126353900,6020,6020,6020,6020,0
|
|
20240102,183500,1126353900,6020,6020,6020,6020,0
|
|
20240102,183400,1126353900,6020,6020,6020,6020,0
|
|
20240102,183300,1126353900,6020,6020,6020,6020,0
|
|
20240102,183200,1126353900,6020,6020,6020,6020,0
|
|
20240102,183100,1126353900,6020,6020,6020,6020,0
|
|
20240102,183000,1126353900,6020,6020,6020,6020,0
|
|
20240102,182900,1126353900,6020,6020,6020,6020,0
|
|
20240102,182800,1126353900,6020,6020,6020,6020,0
|
|
20240102,182700,1126353900,6020,6020,6020,6020,0
|
|
20240102,182600,1126353900,6020,6020,6020,6020,0
|
|
20240102,182500,1126353900,6020,6020,6020,6020,0
|
|
20240102,182400,1126353900,6020,6020,6020,6020,0
|
|
20240102,182300,1126353900,6020,6020,6020,6020,0
|
|
20240102,182200,1126353900,6020,6020,6020,6020,0
|
|
20240102,182100,1126353900,6020,6020,6020,6020,0
|
|
20240102,182000,1126353900,6020,6020,6020,6020,0
|
|
20240102,181900,1126353900,6020,6020,6020,6020,0
|
|
20240102,181800,1126353900,6020,6020,6020,6020,0
|
|
20240102,181700,1126353900,6020,6020,6020,6020,0
|
|
20240102,181600,1126353900,6020,6020,6020,6020,0
|
|
20240102,181500,1126353900,6020,6020,6020,6020,0
|
|
20240102,181400,1126353900,6020,6020,6020,6020,0
|
|
20240102,181300,1126353900,6020,6020,6020,6020,0
|
|
20240102,181200,1126353900,6020,6020,6020,6020,0
|
|
20240102,181100,1126353900,6020,6020,6020,6020,8374
|
|
20240102,181000,1126353900,6020,6020,6020,6020,0
|
|
20240102,180900,1126353900,6020,6020,6020,6020,0
|
|
20240102,180800,1126353900,6020,6020,6020,6020,0
|
|
20240102,180700,1126353900,6020,6020,6020,6020,0
|
|
20240102,180600,1126353900,6020,6020,6020,6020,0
|
|
20240102,180500,1126353900,6020,6020,6020,6020,0
|
|
20240102,180400,1126353900,6020,6020,6020,6020,0
|
|
20240102,180300,1126353900,6020,6020,6020,6020,0
|
|
20240102,180200,1126353900,6020,6020,6020,6020,0
|
|
20240102,180100,1126353900,6020,6020,6020,6020,0
|
|
20240102,180000,1126353900,6020,6020,6020,6020,0
|
|
20240102,175900,1126353900,6020,6020,6020,6020,0
|
|
20240102,175800,1126353900,6020,6020,6020,6020,0
|
|
20240102,175700,1126353900,6020,6020,6020,6020,0
|
|
20240102,175600,1126353900,6020,6020,6020,6020,0
|
|
20240102,175500,1126353900,6020,6020,6020,6020,0
|
|
20240102,175400,1126353900,6020,6020,6020,6020,0
|
|
20240102,175300,1126353900,6020,6020,6020,6020,0
|
|
20240102,175200,1126353900,6020,6020,6020,6020,0
|
|
20240102,175100,1126353900,6020,6020,6020,6020,0
|
|
20240102,175000,1126353900,6020,6020,6020,6020,0
|
|
20240102,174900,1126353900,6020,6020,6020,6020,0
|
|
20240102,174800,1126353900,6020,6020,6020,6020,0
|
|
20240102,174700,1126353900,6020,6020,6020,6020,0
|
|
20240102,174600,1126353900,6020,6020,6020,6020,0
|
|
20240102,174500,1126353900,6020,6020,6020,6020,0
|
|
20240102,174400,1126353900,6020,6020,6020,6020,0
|
|
20240102,174300,1126353900,6020,6020,6020,6020,0
|
|
20240102,174200,1126353900,6020,6020,6020,6020,0
|
|
20240102,174100,1126353900,6020,6020,6020,6020,8374
|
|
20240102,174000,1126353900,6020,6020,6020,6020,0
|
|
20240102,173900,1126353900,6020,6020,6020,6020,0
|
|
20240102,173800,1126353900,6020,6020,6020,6020,0
|
|
20240102,173700,1126353900,6020,6020,6020,6020,0
|
|
20240102,173600,1126353900,6020,6020,6020,6020,0
|
|
20240102,173500,1126353900,6020,6020,6020,6020,0
|
|
20240102,173400,1126353900,6020,6020,6020,6020,0
|
|
20240102,173300,1126353900,6020,6020,6020,6020,0
|
|
20240102,173200,1126353900,6020,6020,6020,6020,0
|
|
20240102,173100,1126353900,6020,6020,6020,6020,0
|
|
20240102,173000,1126353900,6020,6020,6020,6020,0
|
|
20240102,172900,1126353900,6020,6020,6020,6020,0
|
|
20240102,172800,1126353900,6020,6020,6020,6020,0
|
|
20240102,172700,1126353900,6020,6020,6020,6020,0
|
|
20240102,172600,1126353900,6020,6020,6020,6020,0
|
|
20240102,172500,1126353900,6020,6020,6020,6020,0
|
|
20240102,172400,1126353900,6020,6020,6020,6020,0
|
|
20240102,172300,1126353900,6020,6020,6020,6020,0
|
|
20240102,172200,1126353900,6020,6020,6020,6020,0
|
|
20240102,172100,1126353900,6020,6020,6020,6020,0
|
|
20240102,172000,1126353900,6020,6020,6020,6020,0
|
|
20240102,171900,1126353900,6020,6020,6020,6020,0
|
|
20240102,171800,1126353900,6020,6020,6020,6020,0
|
|
20240102,171700,1126353900,6020,6020,6020,6020,0
|
|
20240102,171600,1126353900,6020,6020,6020,6020,0
|
|
20240102,171500,1126353900,6020,6020,6020,6020,0
|
|
20240102,171400,1126353900,6020,6020,6020,6020,0
|
|
20240102,171300,1126353900,6020,6020,6020,6020,0
|
|
20240102,171200,1126353900,6020,6020,6020,6020,0
|
|
20240102,171100,1126353900,6020,6020,6020,6020,8374
|
|
20240102,171000,1126353900,6020,6020,6020,6020,0
|
|
20240102,170900,1126353900,6020,6020,6020,6020,0
|
|
20240102,170800,1126353900,6020,6020,6020,6020,0
|
|
20240102,170700,1126353900,6020,6020,6020,6020,0
|
|
20240102,170600,1126353900,6020,6020,6020,6020,0
|
|
20240102,170500,1126353900,6020,6020,6020,6020,0
|
|
20240102,170400,1126353900,6020,6020,6020,6020,0
|
|
20240102,170300,1126353900,6020,6020,6020,6020,0
|
|
20240102,170200,1126353900,6020,6020,6020,6020,0
|
|
20240102,170100,1126353900,6020,6020,6020,6020,0
|
|
20240102,170000,1126353900,6020,6020,6020,6020,0
|
|
20240102,165900,1126353900,6020,6020,6020,6020,0
|
|
20240102,165800,1126353900,6020,6020,6020,6020,0
|
|
20240102,165700,1126353900,6020,6020,6020,6020,0
|
|
20240102,165600,1126353900,6020,6020,6020,6020,0
|
|
20240102,165500,1126353900,6020,6020,6020,6020,0
|
|
20240102,165400,1126353900,6020,6020,6020,6020,0
|
|
20240102,165300,1126353900,6020,6020,6020,6020,0
|
|
20240102,165200,1126353900,6020,6020,6020,6020,0
|
|
20240102,165100,1126353900,6020,6020,6020,6020,0
|
|
20240102,165000,1126353900,6020,6020,6020,6020,0
|
|
20240102,164900,1126353900,6020,6020,6020,6020,0
|
|
20240102,164800,1126353900,6020,6020,6020,6020,0
|
|
20240102,164700,1126353900,6020,6020,6020,6020,0
|
|
20240102,164600,1126353900,6020,6020,6020,6020,0
|
|
20240102,164500,1126353900,6020,6020,6020,6020,0
|
|
20240102,164400,1126353900,6020,6020,6020,6020,0
|
|
20240102,164300,1126353900,6020,6020,6020,6020,0
|
|
20240102,164200,1126353900,6020,6020,6020,6020,0
|
|
20240102,164100,1126353900,6020,6020,6020,6020,8374
|
|
20240102,164000,1126353900,6020,6020,6020,6020,0
|
|
20240102,163900,1126353900,6020,6020,6020,6020,0
|
|
20240102,163800,1126353900,6020,6020,6020,6020,0
|
|
20240102,163700,1126353900,6020,6020,6020,6020,0
|
|
20240102,163600,1126353900,6020,6020,6020,6020,0
|
|
20240102,163500,1126353900,6020,6020,6020,6020,0
|
|
20240102,163400,1126353900,6020,6020,6020,6020,0
|
|
20240102,163300,1126353900,6020,6020,6020,6020,0
|
|
20240102,163200,1126353900,6020,6020,6020,6020,0
|
|
20240102,163100,1126353900,6020,6020,6020,6020,0
|
|
20240102,163000,1126353900,6020,6020,6020,6020,0
|
|
20240102,162900,1126353900,6020,6020,6020,6020,0
|
|
20240102,162800,1126353900,6020,6020,6020,6020,0
|
|
20240102,162700,1126353900,6020,6020,6020,6020,0
|
|
20240102,162600,1126353900,6020,6020,6020,6020,0
|
|
20240102,162500,1126353900,6020,6020,6020,6020,0
|
|
20240102,162400,1126353900,6020,6020,6020,6020,0
|
|
20240102,162300,1126353900,6020,6020,6020,6020,0
|
|
20240102,162200,1126353900,6020,6020,6020,6020,0
|
|
20240102,162100,1126353900,6020,6020,6020,6020,0
|
|
20240102,162000,1126353900,6020,6020,6020,6020,0
|
|
20240102,161900,1126353900,6020,6020,6020,6020,0
|
|
20240102,161800,1126353900,6020,6020,6020,6020,0
|
|
20240102,161700,1126353900,6020,6020,6020,6020,0
|
|
20240102,161600,1126353900,6020,6020,6020,6020,0
|
|
20240102,161500,1126353900,6020,6020,6020,6020,0
|
|
20240102,161400,1126353900,6020,6020,6020,6020,0
|
|
20240102,161300,1126353900,6020,6020,6020,6020,0
|
|
20240102,161200,1126353900,6020,6020,6020,6020,0
|
|
20240102,161100,1126353900,6020,6020,6020,6020,8374
|
|
20240102,161000,1126353900,6020,6020,6020,6020,0
|
|
20240102,160900,1126353900,6020,6020,6020,6020,0
|
|
20240102,160800,1126353900,6020,6020,6020,6020,0
|
|
20240102,160700,1126353900,6020,6020,6020,6020,0
|
|
20240102,160600,1126353900,6020,6020,6020,6020,0
|
|
20240102,160500,1126353900,6020,6020,6020,6020,0
|
|
20240102,160400,1126353900,6020,6020,6020,6020,0
|
|
20240102,160300,1126353900,6020,6020,6020,6020,0
|
|
20240102,160200,1126353900,6020,6020,6020,6020,0
|
|
20240102,160100,1126353900,6020,6020,6020,6020,0
|
|
20240102,160000,1126353900,6020,6020,6020,6020,0
|
|
20240102,155900,1126353900,6020,6020,6020,6020,0
|
|
20240102,155800,1126353900,6020,6020,6020,6020,0
|
|
20240102,155700,1126353900,6020,6020,6020,6020,0
|
|
20240102,155600,1126353900,6020,6020,6020,6020,0
|
|
20240102,155500,1126353900,6020,6020,6020,6020,0
|
|
20240102,155400,1126353900,6020,6020,6020,6020,0
|
|
20240102,155300,1126353900,6020,6020,6020,6020,0
|
|
20240102,155200,1126353900,6020,6020,6020,6020,0
|
|
20240102,155100,1126353900,6020,6020,6020,6020,0
|
|
20240102,155000,1126353900,6020,6020,6020,6020,0
|
|
20240102,154900,1126353900,6020,6020,6020,6020,0
|
|
20240102,154800,1126353900,6020,6020,6020,6020,0
|
|
20240102,154700,1126353900,6020,6020,6020,6020,0
|
|
20240102,154600,1126353900,6020,6020,6020,6020,0
|
|
20240102,154500,1126353900,6020,6020,6020,6020,0
|
|
20240102,154400,1126353900,6020,6020,6020,6020,0
|
|
20240102,154300,1126353900,6020,6020,6020,6020,0
|
|
20240102,154200,1126353900,6020,6020,6020,6020,0
|
|
20240102,154100,1126353900,6020,6020,6020,6020,8374
|
|
20240102,154000,1126353900,6020,6020,6020,6020,0
|
|
20240102,153900,1126353900,6020,6020,6020,6020,0
|
|
20240102,153800,1126353900,6020,6020,6020,6020,0
|
|
20240102,153700,1126353900,6020,6020,6020,6020,0
|
|
20240102,153600,1126353900,6020,6020,6020,6020,0
|
|
20240102,153500,1126353900,6020,6020,6020,6020,0
|
|
20240102,153400,1126353900,6020,6020,6020,6020,0
|
|
20240102,153300,1126353900,6020,6020,6020,6020,0
|
|
20240102,153200,1126353900,6020,6020,6020,6020,0
|
|
20240102,153100,1126353900,6020,6020,6020,6020,0
|
|
20240102,153000,1126353900,6020,6020,6020,6020,8374
|
|
20240102,152900,1075942420,6040,6040,6040,6040,0
|
|
20240102,152800,1075942420,6040,6040,6040,6040,0
|
|
20240102,152700,1075942420,6040,6040,6040,6040,0
|
|
20240102,152600,1075942420,6040,6040,6040,6040,0
|
|
20240102,152500,1075942420,6040,6040,6040,6040,0
|
|
20240102,152400,1075942420,6040,6040,6040,6040,0
|
|
20240102,152300,1075942420,6040,6040,6040,6040,0
|
|
20240102,152200,1075942420,6040,6040,6040,6040,0
|
|
20240102,152100,1075942420,6040,6040,6040,6040,0
|
|
20240102,152000,1075942420,6040,6040,6040,6040,0
|
|
20240102,151900,1075942420,6040,6020,6040,6020,1274
|
|
20240102,151800,1068249000,6020,6020,6030,6020,844
|
|
20240102,151700,1063165940,6030,6020,6030,6020,1496
|
|
20240102,151600,1054159800,6040,6020,6040,6000,2041
|
|
20240102,151500,1041895190,6020,6030,6030,6020,1835
|
|
20240102,151400,1030845570,6030,6030,6030,6030,200
|
|
20240102,151300,1029639570,6030,6040,6040,6030,2854
|
|
20240102,151200,1012427880,6040,6040,6040,6030,1178
|
|
20240102,151100,1005320480,6040,6040,6050,6040,2066
|
|
20240102,151000,992841820,6040,6040,6040,6040,834
|
|
20240102,150900,987804460,6040,6040,6040,6040,1340
|
|
20240102,150800,979710860,6050,6040,6050,6040,610
|
|
20240102,150700,976026410,6040,6040,6040,6040,31
|
|
20240102,150600,975839170,6040,6040,6040,6040,5
|
|
20240102,150500,975808970,6040,6040,6040,6040,197
|
|
20240102,150400,974619090,6040,6040,6040,6030,475
|
|
20240102,150300,971752410,6040,6040,6040,6040,152
|
|
20240102,150200,970834330,6040,6040,6040,6040,505
|
|
20240102,150100,967784130,6040,6040,6040,6030,527
|
|
20240102,150000,964601160,6040,6030,6040,6030,597
|
|
20240102,145900,960996120,6030,6040,6040,6030,101
|
|
20240102,145800,960386560,6040,6040,6040,6040,0
|
|
20240102,145700,960386560,6040,6040,6040,6040,95
|
|
20240102,145600,959812760,6040,6040,6050,6030,801
|
|
20240102,145500,954977060,6040,6050,6050,6040,93
|
|
20240102,145400,954415330,6040,6050,6050,6040,261
|
|
20240102,145300,952838770,6050,6040,6050,6040,227
|
|
20240102,145200,951466020,6040,6040,6050,6040,986
|
|
20240102,145100,945510040,6040,6030,6040,6030,436
|
|
20240102,145000,942878280,6040,6040,6040,6040,643
|
|
20240102,144900,938994560,6050,6050,6050,6040,280
|
|
20240102,144800,937301140,6040,6040,6040,6040,0
|
|
20240102,144700,937301140,6040,6040,6040,6040,50
|
|
20240102,144600,936999140,6040,6050,6050,6040,1485
|
|
20240102,144500,928018550,6050,6040,6050,6040,992
|
|
20240102,144400,922025130,6040,6040,6040,6030,793
|
|
20240102,144300,917235430,6040,6040,6040,6040,138
|
|
20240102,144200,916401910,6040,6030,6040,6030,309
|
|
20240102,144100,914538620,6030,6030,6030,6030,344
|
|
20240102,144000,912464300,6030,6030,6030,6030,1332
|
|
20240102,143900,904432340,6040,6040,6040,6040,317
|
|
20240102,143800,902517660,6040,6040,6040,6040,341
|
|
20240102,143700,900458020,6040,6040,6040,6040,121
|
|
20240102,143600,899727180,6040,6040,6040,6040,770
|
|
20240102,143500,895076380,6040,6040,6040,6030,788
|
|
20240102,143400,890323710,6030,6040,6040,6030,173
|
|
20240102,143300,889279690,6030,6030,6030,6030,233
|
|
20240102,143200,887874700,6030,6030,6030,6030,230
|
|
20240102,143100,886487800,6030,6020,6030,6020,31
|
|
20240102,143000,886300920,6030,6030,6030,6030,0
|
|
20240102,142900,886300920,6030,6030,6030,6030,76
|
|
20240102,142800,885842640,6030,6020,6040,6020,1640
|
|
20240102,142700,875963030,6020,6020,6020,6020,26
|
|
20240102,142600,875806510,6030,6030,6030,6030,50
|
|
20240102,142500,875505010,6030,6030,6030,6030,254
|
|
20240102,142400,873973390,6030,6030,6030,6030,595
|
|
20240102,142300,870385540,6030,6030,6030,6030,17
|
|
20240102,142200,870283030,6030,6030,6030,6030,100
|
|
20240102,142100,869680030,6030,6020,6030,6020,3
|
|
20240102,142000,869661960,6030,6030,6030,6030,64
|
|
20240102,141900,869276040,6030,6030,6030,6030,36
|
|
20240102,141800,869058960,6020,6030,6030,6020,623
|
|
20240102,141700,865304570,6030,6030,6030,6030,0
|
|
20240102,141600,865304570,6030,6030,6030,6030,567
|
|
20240102,141500,861885560,6030,6020,6030,6020,12
|
|
20240102,141400,861813210,6030,6030,6030,6020,221
|
|
20240102,141300,860482490,6030,6030,6030,6030,69
|
|
20240102,141200,860066420,6030,6030,6030,6030,156
|
|
20240102,141100,859125740,6020,6020,6020,6020,0
|
|
20240102,141000,859125740,6020,6020,6020,6020,82
|
|
20240102,140900,858632100,6020,6020,6020,6020,40
|
|
20240102,140800,858391300,6020,6030,6030,6020,95
|
|
20240102,140700,857818460,6040,6030,6040,6030,301
|
|
20240102,140600,856000430,6030,6030,6030,6030,175
|
|
20240102,140500,854945180,6040,6040,6040,6040,0
|
|
20240102,140400,854945180,6040,6040,6040,6040,560
|
|
20240102,140300,851562780,6030,6030,6030,6030,251
|
|
20240102,140200,850049250,6030,6030,6030,6030,4
|
|
20240102,140100,850025130,6030,6040,6040,6030,442
|
|
20240102,140000,847359860,6040,6040,6040,6040,122
|
|
20240102,135900,846622980,6040,6040,6040,6040,0
|
|
20240102,135800,846622980,6040,6040,6040,6040,216
|
|
20240102,135700,845318340,6030,6020,6040,6020,841
|
|
20240102,135600,840244580,6030,6030,6030,6030,428
|
|
20240102,135500,837663740,6020,6020,6030,6020,161
|
|
20240102,135400,836694420,6040,6030,6040,6030,200
|
|
20240102,135300,835488210,6030,6020,6030,6020,140
|
|
20240102,135200,834644410,6030,6030,6030,6030,501
|
|
20240102,135100,831623380,6030,6020,6030,6020,16
|
|
20240102,135000,831526960,6020,6020,6020,6010,76
|
|
20240102,134900,831069460,6010,6010,6010,6010,100
|
|
20240102,134800,830468460,6010,6020,6020,6010,491
|
|
20240102,134700,827516730,6020,6020,6020,6020,4
|
|
20240102,134600,827492650,6030,6030,6030,6030,0
|
|
20240102,134500,827492650,6030,6020,6030,6020,32
|
|
20240102,134400,827299710,6010,6010,6010,6010,0
|
|
20240102,134300,827299710,6010,6020,6020,6010,300
|
|
20240102,134200,825496020,6020,6020,6020,6020,0
|
|
20240102,134100,825496020,6020,6030,6030,6020,3
|
|
20240102,134000,825477950,6020,6020,6020,6020,0
|
|
20240102,133900,825477950,6020,6020,6020,6020,409
|
|
20240102,133800,823015770,6030,6030,6030,6030,66
|
|
20240102,133700,822617790,6030,6030,6030,6030,2
|
|
20240102,133600,822605730,6020,6020,6020,6020,11
|
|
20240102,133500,822539510,6030,6030,6030,6030,1
|
|
20240102,133400,822533480,6030,6020,6030,6020,181
|
|
20240102,133300,821442060,6020,6030,6040,6020,498
|
|
20240102,133200,818441310,6030,6030,6030,6030,16
|
|
20240102,133100,818344830,6030,6030,6030,6030,410
|
|
20240102,133000,815872530,6040,6040,6040,6040,10
|
|
20240102,132900,815812130,6040,6040,6040,6040,93
|
|
20240102,132800,815250410,6040,6050,6050,6040,234
|
|
20240102,132700,813837030,6040,6040,6040,6040,486
|
|
20240102,132600,810901590,6030,6030,6030,6030,304
|
|
20240102,132500,809068470,6030,6040,6040,6030,966
|
|
20240102,132400,803234500,6040,6040,6040,6040,183
|
|
20240102,132300,802129180,6030,6030,6030,6030,84
|
|
20240102,132200,801622660,6030,6030,6040,6030,1516
|
|
20240102,132100,792470750,6020,6020,6020,6010,1447
|
|
20240102,132000,783768570,6020,6010,6020,6010,500
|
|
20240102,131900,780762150,6020,6020,6020,6020,100
|
|
20240102,131800,780160150,6020,6020,6020,6020,0
|
|
20240102,131700,780160150,6020,6020,6020,6020,0
|
|
20240102,131600,780160150,6020,6010,6020,6010,348
|
|
20240102,131500,778066170,6010,6010,6010,6010,9
|
|
20240102,131400,778012080,6010,6010,6010,6010,391
|
|
20240102,131300,775662170,6010,6020,6020,6010,203
|
|
20240102,131200,774440180,6020,6010,6020,6010,76
|
|
20240102,131100,773983170,6020,6020,6020,6020,253
|
|
20240102,131000,772460110,6020,6020,6020,6020,22
|
|
20240102,130900,772327670,6010,6010,6010,6010,0
|
|
20240102,130800,772327670,6010,6010,6010,6010,75
|
|
20240102,130700,771876920,6000,6000,6000,6000,30
|
|
20240102,130600,771696920,6000,6010,6010,6000,1060
|
|
20240102,130500,765332410,6010,6010,6020,6010,37
|
|
20240102,130400,765109730,6010,6010,6010,6010,35
|
|
20240102,130300,764899380,6020,6020,6020,6020,935
|
|
20240102,130200,759270680,6020,6020,6020,6020,20
|
|
20240102,130100,759150280,6020,6010,6020,6000,73
|
|
20240102,130000,758711960,6010,6020,6020,6010,3057
|
|
20240102,125900,740311040,6020,6020,6020,6020,1269
|
|
20240102,125800,732671660,6020,6030,6030,6020,405
|
|
20240102,125700,730229570,6030,6040,6040,6030,13
|
|
20240102,125600,730151080,6040,6030,6040,6030,105
|
|
20240102,125500,729517830,6040,6030,6040,6030,2570
|
|
20240102,125400,713997240,6030,6040,6040,6030,102
|
|
20240102,125300,713381180,6040,6030,6040,6030,4
|
|
20240102,125200,713357050,6030,6030,6030,6030,104
|
|
20240102,125100,712729930,6030,6030,6030,6030,638
|
|
20240102,125000,708882790,6030,6020,6030,6020,177
|
|
20240102,124900,707815760,6020,6020,6020,6020,99
|
|
20240102,124800,707219780,6010,6020,6020,6010,197
|
|
20240102,124700,706035680,6020,6020,6020,6020,168
|
|
20240102,124600,705024320,6020,6010,6020,6010,525
|
|
20240102,124500,701869060,6010,6020,6020,6010,34
|
|
20240102,124400,701664560,6020,6020,6020,6020,0
|
|
20240102,124300,701664560,6020,6030,6030,6020,648
|
|
20240102,124200,697763570,6030,6030,6030,6030,1
|
|
20240102,124100,697757540,6010,6030,6030,6010,37
|
|
20240102,124000,697534970,6030,6020,6030,6020,140
|
|
20240102,123900,696690790,6020,6020,6030,6020,1528
|
|
20240102,123800,687491920,6020,6020,6020,6020,408
|
|
20240102,123700,685035760,6020,6010,6020,6010,292
|
|
20240102,123600,683280710,6010,6010,6010,6010,0
|
|
20240102,123500,683280710,6010,6010,6010,6010,0
|
|
20240102,123400,683280710,6010,6010,6010,6010,100
|
|
20240102,123300,682679710,6010,6010,6010,6010,83
|
|
20240102,123200,682180880,6010,6010,6010,6010,105
|
|
20240102,123100,681549830,6010,6010,6010,6000,75
|
|
20240102,123000,681099510,6010,6000,6010,6000,1222
|
|
20240102,122900,673766900,6000,6000,6000,6000,12
|
|
20240102,122800,673694900,6000,6000,6000,6000,122
|
|
20240102,122700,672962900,5990,5990,5990,5990,0
|
|
20240102,122600,672962900,5990,5990,5990,5990,6
|
|
20240102,122500,672926960,5990,5990,5990,5990,300
|
|
20240102,122400,671129960,5990,5990,5990,5990,501
|
|
20240102,122300,668128970,5990,6000,6000,5990,896
|
|
20240102,122200,662761300,6000,6000,6000,6000,5
|
|
20240102,122100,662731300,6000,6000,6000,6000,3
|
|
20240102,122000,662713300,6000,6000,6000,6000,32
|
|
20240102,121900,662521300,6000,6000,6000,6000,13
|
|
20240102,121800,662443300,6000,6000,6000,6000,0
|
|
20240102,121700,662443300,6000,6010,6010,6000,540
|
|
20240102,121600,659203280,6010,6000,6010,6000,200
|
|
20240102,121500,658002780,6000,6010,6010,6000,380
|
|
20240102,121400,655722360,6000,6000,6000,6000,177
|
|
20240102,121300,654660360,6000,6000,6000,6000,48
|
|
20240102,121200,654372360,6010,6010,6010,6010,46
|
|
20240102,121100,654095900,6020,6020,6020,6020,0
|
|
20240102,121000,654095900,6020,6010,6020,6010,802
|
|
20240102,120900,649275670,6010,6000,6010,6000,60
|
|
20240102,120800,648915130,5990,5990,5990,5990,59
|
|
20240102,120700,648561720,6000,6000,6000,6000,783
|
|
20240102,120600,643863720,6000,6010,6010,6000,1217
|
|
20240102,120500,636561550,6010,6010,6010,6010,10
|
|
20240102,120400,636501450,6000,6000,6000,6000,0
|
|
20240102,120300,636501450,6000,6010,6010,6000,93
|
|
20240102,120200,635942610,6010,6000,6010,6000,454
|
|
20240102,120100,633218590,6000,6000,6000,6000,3600
|
|
20240102,120000,611618590,6010,6010,6010,6010,4
|
|
20240102,115900,611594550,6010,6010,6010,6010,569
|
|
20240102,115800,608174860,6020,6020,6020,6010,1430
|
|
20240102,115700,599576720,6030,6030,6030,6030,70
|
|
20240102,115600,599154620,6030,6030,6030,6030,2
|
|
20240102,115500,599142560,6020,6010,6020,6010,51
|
|
20240102,115400,598835550,6020,6020,6020,6020,100
|
|
20240102,115300,598233550,6020,6020,6020,6020,60
|
|
20240102,115200,597872350,6020,6020,6020,6020,563
|
|
20240102,115100,594483090,6020,6010,6020,6010,559
|
|
20240102,115000,591118500,6010,6010,6010,6010,387
|
|
20240102,114900,588792630,6010,6010,6010,6010,740
|
|
20240102,114800,584345230,6020,6010,6020,6010,210
|
|
20240102,114700,583082120,6020,6020,6020,6020,322
|
|
20240102,114600,581143680,6020,6020,6020,6020,228
|
|
20240102,114500,579771120,6020,6010,6030,6010,108
|
|
20240102,114400,579120960,6030,6020,6030,6020,700
|
|
20240102,114300,574905960,6010,6020,6020,6010,3130
|
|
20240102,114200,556079850,6020,6030,6030,6020,643
|
|
20240102,114100,552208930,6030,6020,6030,6020,16
|
|
20240102,114000,552112600,6030,6030,6030,6030,0
|
|
20240102,113900,552112600,6030,6030,6030,6030,167
|
|
20240102,113800,551105590,6030,6030,6030,6030,122
|
|
20240102,113700,550369930,6030,6030,6030,6020,521
|
|
20240102,113600,547231280,6030,6030,6030,6030,273
|
|
20240102,113500,545585090,6020,6030,6030,6020,135
|
|
20240102,113400,544772190,6030,6020,6030,6010,4270
|
|
20240102,113300,519085180,6020,6030,6030,6020,476
|
|
20240102,113200,516214920,6030,6020,6030,6020,13
|
|
20240102,113100,516136640,6030,6030,6040,6030,1925
|
|
20240102,113000,504528880,6020,6020,6030,6020,539
|
|
20240102,112900,501283030,6010,6030,6030,6010,289
|
|
20240102,112800,499541690,6010,6020,6030,6010,4123
|
|
20240102,112700,474739380,6030,6030,6030,6020,895
|
|
20240102,112600,469342590,6030,6020,6040,6020,1867
|
|
20240102,112500,458085670,6020,6030,6030,6010,1278
|
|
20240102,112400,450392310,6020,6020,6040,6020,3296
|
|
20240102,112300,430521310,6000,6000,6030,6000,9961
|
|
20240102,112200,370706070,6000,5970,6000,5970,2148
|
|
20240102,112100,357841760,5970,5970,5970,5970,1
|
|
20240102,112000,357835790,5990,5990,5990,5980,332
|
|
20240102,111900,355848670,5990,5980,5990,5980,1863
|
|
20240102,111800,344707080,5980,5970,5980,5970,404
|
|
20240102,111700,342295080,5980,5970,5980,5950,353
|
|
20240102,111600,340186850,5960,5970,5970,5960,4762
|
|
20240102,111500,311758710,5970,5950,5970,5950,651
|
|
20240102,111400,307879710,5960,5950,5960,5950,114
|
|
20240102,111300,307201400,5950,5950,5950,5950,176
|
|
20240102,111200,306154200,5950,5940,5950,5930,175
|
|
20240102,111100,305116030,5950,5940,5950,5940,380
|
|
20240102,111000,302855040,5940,5940,5940,5930,1410
|
|
20240102,110900,294492640,5940,5940,5940,5940,170
|
|
20240102,110800,293482840,5940,5930,5940,5930,56
|
|
20240102,110700,293150720,5930,5930,5930,5930,61
|
|
20240102,110600,292788990,5950,5930,5950,5930,158
|
|
20240102,110500,291851300,5930,5920,5930,5910,159
|
|
20240102,110400,290910950,5920,5920,5920,5920,106
|
|
20240102,110300,290283430,5920,5920,5920,5920,12
|
|
20240102,110200,290212390,5910,5910,5910,5910,0
|
|
20240102,110100,290212390,5910,5910,5930,5910,238
|
|
20240102,110000,288802350,5920,5920,5920,5920,473
|
|
20240102,105900,286002190,5920,5920,5920,5920,0
|
|
20240102,105800,286002190,5920,5920,5920,5920,503
|
|
20240102,105700,283024430,5920,5930,5930,5920,2
|
|
20240102,105600,283012580,5930,5930,5930,5930,3
|
|
20240102,105500,282994790,5940,5940,5940,5940,1
|
|
20240102,105400,282988850,5910,5910,5910,5910,80
|
|
20240102,105300,282516050,5910,5940,5940,5910,539
|
|
20240102,105200,279325320,5920,5930,5930,5920,390
|
|
20240102,105100,277016500,5920,5930,5940,5920,602
|
|
20240102,105000,273451540,5940,5940,5950,5940,1440
|
|
20240102,104900,264896580,5940,5930,5940,5930,1035
|
|
20240102,104800,258757780,5930,5950,5950,5930,295
|
|
20240102,104700,257008350,5950,5930,5950,5930,479
|
|
20240102,104600,254167670,5950,5930,5950,5930,78
|
|
20240102,104500,253703590,5920,5950,5970,5920,3986
|
|
20240102,104400,230057250,5960,5920,5960,5920,1705
|
|
20240102,104300,219924630,5930,5930,5930,5920,1200
|
|
20240102,104200,212808810,5930,5930,5930,5920,881
|
|
20240102,104100,207589570,5930,5930,5930,5920,1004
|
|
20240102,104000,201642390,5930,5930,5930,5920,112
|
|
20240102,103900,200979150,5920,5920,5950,5920,181
|
|
20240102,103800,199907260,5950,5930,5950,5930,741
|
|
20240102,103700,195513110,5930,5930,5930,5930,4
|
|
20240102,103600,195489390,5930,5930,5930,5930,211
|
|
20240102,103500,194238160,5930,5930,5930,5920,679
|
|
20240102,103400,190211860,5930,5940,5940,5930,1472
|
|
20240102,103300,181482800,5940,5960,5960,5940,2005
|
|
20240102,103200,169564920,5950,5950,5960,5950,208
|
|
20240102,103100,168327310,5960,5950,5960,5940,1520
|
|
20240102,103000,159298200,5940,5950,5950,5940,995
|
|
20240102,102900,153387700,5940,5940,5940,5940,0
|
|
20240102,102800,153387700,5940,5960,5970,5940,769
|
|
20240102,102700,148808270,5970,5970,5970,5970,115
|
|
20240102,102600,148121720,5970,5950,5970,5950,2115
|
|
20240102,102500,135525670,5950,5950,5950,5950,237
|
|
20240102,102400,134115520,5950,5940,5950,5940,3451
|
|
20240102,102300,113593710,5930,5940,5940,5930,300
|
|
20240102,102200,111814250,5940,5940,5940,5930,450
|
|
20240102,102100,109144600,5930,5920,5930,5920,355
|
|
20240102,102000,107040310,5910,5920,5930,5910,423
|
|
20240102,101900,104535940,5910,5900,5910,5900,141
|
|
20240102,101800,103703060,5900,5910,5930,5900,798
|
|
20240102,101700,98987880,5920,5940,5940,5920,1356
|
|
20240102,101600,90947640,5940,5940,5940,5940,197
|
|
20240102,101500,89777460,5940,5920,5940,5920,1077
|
|
20240102,101400,83391060,5920,5910,5920,5910,378
|
|
20240102,101300,81153600,5910,5910,5920,5910,303
|
|
20240102,101200,79362630,5910,5910,5910,5900,801
|
|
20240102,101100,74628760,5910,5910,5910,5900,858
|
|
20240102,101000,69561360,5900,5880,5900,5880,399
|
|
20240102,100900,67211420,5870,5860,5870,5860,782
|
|
20240102,100800,62624660,5860,5870,5870,5860,38
|
|
20240102,100700,62401880,5870,5880,5880,5870,250
|
|
20240102,100600,60934180,5890,5870,5890,5870,770
|
|
20240102,100500,56405790,5880,5880,5880,5870,659
|
|
20240102,100400,52536870,5870,5850,5870,5840,459
|
|
20240102,100300,49850130,5860,5850,5860,5840,1393
|
|
20240102,100200,41705640,5870,5860,5870,5860,66
|
|
20240102,100100,41318750,5860,5900,5900,5850,1603
|
|
20240102,100000,31915800,5900,5860,5900,5840,5441
|