601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195800,156347850,6540,6540,6540,6540,158
|
|
20240102,195700,156347850,6540,6540,6540,6540,0
|
|
20240102,195600,156347850,6540,6540,6540,6540,0
|
|
20240102,195500,156347850,6540,6540,6540,6540,0
|
|
20240102,195400,156347850,6540,6540,6540,6540,0
|
|
20240102,195300,156347850,6540,6540,6540,6540,0
|
|
20240102,195200,156347850,6540,6540,6540,6540,0
|
|
20240102,195100,156347850,6540,6540,6540,6540,0
|
|
20240102,195000,156347850,6540,6540,6540,6540,0
|
|
20240102,194900,156347850,6540,6540,6540,6540,0
|
|
20240102,194800,156347850,6540,6540,6540,6540,0
|
|
20240102,194700,156347850,6540,6540,6540,6540,0
|
|
20240102,194600,156347850,6540,6540,6540,6540,0
|
|
20240102,194500,156347850,6540,6540,6540,6540,0
|
|
20240102,194400,156347850,6540,6540,6540,6540,0
|
|
20240102,194300,156347850,6540,6540,6540,6540,0
|
|
20240102,194200,156347850,6540,6540,6540,6540,0
|
|
20240102,194100,156347850,6540,6540,6540,6540,0
|
|
20240102,194000,156347850,6540,6540,6540,6540,0
|
|
20240102,193900,156347850,6540,6540,6540,6540,0
|
|
20240102,193800,156347850,6540,6540,6540,6540,0
|
|
20240102,193700,156347850,6540,6540,6540,6540,0
|
|
20240102,193600,156347850,6540,6540,6540,6540,0
|
|
20240102,193500,156347850,6540,6540,6540,6540,0
|
|
20240102,193400,156347850,6540,6540,6540,6540,0
|
|
20240102,193300,156347850,6540,6540,6540,6540,0
|
|
20240102,193200,156347850,6540,6540,6540,6540,0
|
|
20240102,193100,156347850,6540,6540,6540,6540,0
|
|
20240102,193000,156347850,6540,6540,6540,6540,0
|
|
20240102,192900,156347850,6540,6540,6540,6540,0
|
|
20240102,192800,156347850,6540,6540,6540,6540,158
|
|
20240102,192700,156347850,6540,6540,6540,6540,0
|
|
20240102,192600,156347850,6540,6540,6540,6540,0
|
|
20240102,192500,156347850,6540,6540,6540,6540,0
|
|
20240102,192400,156347850,6540,6540,6540,6540,0
|
|
20240102,192300,156347850,6540,6540,6540,6540,0
|
|
20240102,192200,156347850,6540,6540,6540,6540,0
|
|
20240102,192100,156347850,6540,6540,6540,6540,0
|
|
20240102,192000,156347850,6540,6540,6540,6540,0
|
|
20240102,191900,156347850,6540,6540,6540,6540,0
|
|
20240102,191800,156347850,6540,6540,6540,6540,0
|
|
20240102,191700,156347850,6540,6540,6540,6540,0
|
|
20240102,191600,156347850,6540,6540,6540,6540,0
|
|
20240102,191500,156347850,6540,6540,6540,6540,0
|
|
20240102,191400,156347850,6540,6540,6540,6540,0
|
|
20240102,191300,156347850,6540,6540,6540,6540,0
|
|
20240102,191200,156347850,6540,6540,6540,6540,0
|
|
20240102,191100,156347850,6540,6540,6540,6540,0
|
|
20240102,191000,156347850,6540,6540,6540,6540,0
|
|
20240102,190900,156347850,6540,6540,6540,6540,0
|
|
20240102,190800,156347850,6540,6540,6540,6540,0
|
|
20240102,190700,156347850,6540,6540,6540,6540,0
|
|
20240102,190600,156347850,6540,6540,6540,6540,0
|
|
20240102,190500,156347850,6540,6540,6540,6540,0
|
|
20240102,190400,156347850,6540,6540,6540,6540,0
|
|
20240102,190300,156347850,6540,6540,6540,6540,0
|
|
20240102,190200,156347850,6540,6540,6540,6540,0
|
|
20240102,190100,156347850,6540,6540,6540,6540,0
|
|
20240102,190000,156347850,6540,6540,6540,6540,0
|
|
20240102,185900,156347850,6540,6540,6540,6540,0
|
|
20240102,185800,156347850,6540,6540,6540,6540,158
|
|
20240102,185700,156347850,6540,6540,6540,6540,0
|
|
20240102,185600,156347850,6540,6540,6540,6540,0
|
|
20240102,185500,156347850,6540,6540,6540,6540,0
|
|
20240102,185400,156347850,6540,6540,6540,6540,0
|
|
20240102,185300,156347850,6540,6540,6540,6540,0
|
|
20240102,185200,156347850,6540,6540,6540,6540,0
|
|
20240102,185100,156347850,6540,6540,6540,6540,0
|
|
20240102,185000,156347850,6540,6540,6540,6540,0
|
|
20240102,184900,156347850,6540,6540,6540,6540,0
|
|
20240102,184800,156347850,6540,6540,6540,6540,0
|
|
20240102,184700,156347850,6540,6540,6540,6540,0
|
|
20240102,184600,156347850,6540,6540,6540,6540,0
|
|
20240102,184500,156347850,6540,6540,6540,6540,0
|
|
20240102,184400,156347850,6540,6540,6540,6540,0
|
|
20240102,184300,156347850,6540,6540,6540,6540,0
|
|
20240102,184200,156347850,6540,6540,6540,6540,0
|
|
20240102,184100,156347850,6540,6540,6540,6540,0
|
|
20240102,184000,156347850,6540,6540,6540,6540,0
|
|
20240102,183900,156347850,6540,6540,6540,6540,0
|
|
20240102,183800,156347850,6540,6540,6540,6540,0
|
|
20240102,183700,156347850,6540,6540,6540,6540,0
|
|
20240102,183600,156347850,6540,6540,6540,6540,0
|
|
20240102,183500,156347850,6540,6540,6540,6540,0
|
|
20240102,183400,156347850,6540,6540,6540,6540,0
|
|
20240102,183300,156347850,6540,6540,6540,6540,0
|
|
20240102,183200,156347850,6540,6540,6540,6540,0
|
|
20240102,183100,156347850,6540,6540,6540,6540,0
|
|
20240102,183000,156347850,6540,6540,6540,6540,0
|
|
20240102,182900,156347850,6540,6540,6540,6540,0
|
|
20240102,182800,156347850,6540,6540,6540,6540,158
|
|
20240102,182700,156347850,6540,6540,6540,6540,0
|
|
20240102,182600,156347850,6540,6540,6540,6540,0
|
|
20240102,182500,156347850,6540,6540,6540,6540,0
|
|
20240102,182400,156347850,6540,6540,6540,6540,0
|
|
20240102,182300,156347850,6540,6540,6540,6540,0
|
|
20240102,182200,156347850,6540,6540,6540,6540,0
|
|
20240102,182100,156347850,6540,6540,6540,6540,0
|
|
20240102,182000,156347850,6540,6540,6540,6540,0
|
|
20240102,181900,156347850,6540,6540,6540,6540,0
|
|
20240102,181800,156347850,6540,6540,6540,6540,0
|
|
20240102,181700,156347850,6540,6540,6540,6540,0
|
|
20240102,181600,156347850,6540,6540,6540,6540,0
|
|
20240102,181500,156347850,6540,6540,6540,6540,0
|
|
20240102,181400,156347850,6540,6540,6540,6540,0
|
|
20240102,181300,156347850,6540,6540,6540,6540,0
|
|
20240102,181200,156347850,6540,6540,6540,6540,0
|
|
20240102,181100,156347850,6540,6540,6540,6540,0
|
|
20240102,181000,156347850,6540,6540,6540,6540,0
|
|
20240102,180900,156347850,6540,6540,6540,6540,0
|
|
20240102,180800,156347850,6540,6540,6540,6540,0
|
|
20240102,180700,156347850,6540,6540,6540,6540,0
|
|
20240102,180600,156347850,6540,6540,6540,6540,0
|
|
20240102,180500,156347850,6540,6540,6540,6540,0
|
|
20240102,180400,156347850,6540,6540,6540,6540,0
|
|
20240102,180300,156347850,6540,6540,6540,6540,0
|
|
20240102,180200,156347850,6540,6540,6540,6540,0
|
|
20240102,180100,156347850,6540,6540,6540,6540,0
|
|
20240102,180000,156347850,6540,6540,6540,6540,0
|
|
20240102,175900,156347850,6540,6540,6540,6540,0
|
|
20240102,175800,156347850,6540,6540,6540,6540,158
|
|
20240102,175700,156347850,6540,6540,6540,6540,0
|
|
20240102,175600,156347850,6540,6540,6540,6540,0
|
|
20240102,175500,156347850,6540,6540,6540,6540,0
|
|
20240102,175400,156347850,6540,6540,6540,6540,0
|
|
20240102,175300,156347850,6540,6540,6540,6540,0
|
|
20240102,175200,156347850,6540,6540,6540,6540,0
|
|
20240102,175100,156347850,6540,6540,6540,6540,0
|
|
20240102,175000,156347850,6540,6540,6540,6540,0
|
|
20240102,174900,156347850,6540,6540,6540,6540,0
|
|
20240102,174800,156347850,6540,6540,6540,6540,0
|
|
20240102,174700,156347850,6540,6540,6540,6540,0
|
|
20240102,174600,156347850,6540,6540,6540,6540,0
|
|
20240102,174500,156347850,6540,6540,6540,6540,0
|
|
20240102,174400,156347850,6540,6540,6540,6540,0
|
|
20240102,174300,156347850,6540,6540,6540,6540,0
|
|
20240102,174200,156347850,6540,6540,6540,6540,0
|
|
20240102,174100,156347850,6540,6540,6540,6540,0
|
|
20240102,174000,156347850,6540,6540,6540,6540,0
|
|
20240102,173900,156347850,6540,6540,6540,6540,0
|
|
20240102,173800,156347850,6540,6540,6540,6540,0
|
|
20240102,173700,156347850,6540,6540,6540,6540,0
|
|
20240102,173600,156347850,6540,6540,6540,6540,0
|
|
20240102,173500,156347850,6540,6540,6540,6540,0
|
|
20240102,173400,156347850,6540,6540,6540,6540,0
|
|
20240102,173300,156347850,6540,6540,6540,6540,0
|
|
20240102,173200,156347850,6540,6540,6540,6540,0
|
|
20240102,173100,156347850,6540,6540,6540,6540,0
|
|
20240102,173000,156347850,6540,6540,6540,6540,0
|
|
20240102,172900,156347850,6540,6540,6540,6540,0
|
|
20240102,172800,156347850,6540,6540,6540,6540,158
|
|
20240102,172700,156347850,6540,6540,6540,6540,0
|
|
20240102,172600,156347850,6540,6540,6540,6540,0
|
|
20240102,172500,156347850,6540,6540,6540,6540,0
|
|
20240102,172400,156347850,6540,6540,6540,6540,0
|
|
20240102,172300,156347850,6540,6540,6540,6540,0
|
|
20240102,172200,156347850,6540,6540,6540,6540,0
|
|
20240102,172100,156347850,6540,6540,6540,6540,0
|
|
20240102,172000,156347850,6540,6540,6540,6540,0
|
|
20240102,171900,156347850,6540,6540,6540,6540,0
|
|
20240102,171800,156347850,6540,6540,6540,6540,0
|
|
20240102,171700,156347850,6540,6540,6540,6540,0
|
|
20240102,171600,156347850,6540,6540,6540,6540,0
|
|
20240102,171500,156347850,6540,6540,6540,6540,0
|
|
20240102,171400,156347850,6540,6540,6540,6540,0
|
|
20240102,171300,156347850,6540,6540,6540,6540,0
|
|
20240102,171200,156347850,6540,6540,6540,6540,0
|
|
20240102,171100,156347850,6540,6540,6540,6540,0
|
|
20240102,171000,156347850,6540,6540,6540,6540,0
|
|
20240102,170900,156347850,6540,6540,6540,6540,0
|
|
20240102,170800,156347850,6540,6540,6540,6540,0
|
|
20240102,170700,156347850,6540,6540,6540,6540,0
|
|
20240102,170600,156347850,6540,6540,6540,6540,0
|
|
20240102,170500,156347850,6540,6540,6540,6540,0
|
|
20240102,170400,156347850,6540,6540,6540,6540,0
|
|
20240102,170300,156347850,6540,6540,6540,6540,0
|
|
20240102,170200,156347850,6540,6540,6540,6540,0
|
|
20240102,170100,156347850,6540,6540,6540,6540,0
|
|
20240102,170000,156347850,6540,6540,6540,6540,0
|
|
20240102,165900,156347850,6540,6540,6540,6540,0
|
|
20240102,165800,156347850,6540,6540,6540,6540,158
|
|
20240102,165700,156347850,6540,6540,6540,6540,0
|
|
20240102,165600,156347850,6540,6540,6540,6540,0
|
|
20240102,165500,156347850,6540,6540,6540,6540,0
|
|
20240102,165400,156347850,6540,6540,6540,6540,0
|
|
20240102,165300,156347850,6540,6540,6540,6540,0
|
|
20240102,165200,156347850,6540,6540,6540,6540,0
|
|
20240102,165100,156347850,6540,6540,6540,6540,0
|
|
20240102,165000,156347850,6540,6540,6540,6540,0
|
|
20240102,164900,156347850,6540,6540,6540,6540,0
|
|
20240102,164800,156347850,6540,6540,6540,6540,0
|
|
20240102,164700,156347850,6540,6540,6540,6540,0
|
|
20240102,164600,156347850,6540,6540,6540,6540,0
|
|
20240102,164500,156347850,6540,6540,6540,6540,0
|
|
20240102,164400,156347850,6540,6540,6540,6540,0
|
|
20240102,164300,156347850,6540,6540,6540,6540,0
|
|
20240102,164200,156347850,6540,6540,6540,6540,0
|
|
20240102,164100,156347850,6540,6540,6540,6540,0
|
|
20240102,164000,156347850,6540,6540,6540,6540,0
|
|
20240102,163900,156347850,6540,6540,6540,6540,0
|
|
20240102,163800,156347850,6540,6540,6540,6540,0
|
|
20240102,163700,156347850,6540,6540,6540,6540,0
|
|
20240102,163600,156347850,6540,6540,6540,6540,0
|
|
20240102,163500,156347850,6540,6540,6540,6540,0
|
|
20240102,163400,156347850,6540,6540,6540,6540,0
|
|
20240102,163300,156347850,6540,6540,6540,6540,0
|
|
20240102,163200,156347850,6540,6540,6540,6540,0
|
|
20240102,163100,156347850,6540,6540,6540,6540,0
|
|
20240102,163000,156347850,6540,6540,6540,6540,0
|
|
20240102,162900,156347850,6540,6540,6540,6540,0
|
|
20240102,162800,156347850,6540,6540,6540,6540,158
|
|
20240102,162700,156347850,6540,6540,6540,6540,0
|
|
20240102,162600,156347850,6540,6540,6540,6540,0
|
|
20240102,162500,156347850,6540,6540,6540,6540,0
|
|
20240102,162400,156347850,6540,6540,6540,6540,0
|
|
20240102,162300,156347850,6540,6540,6540,6540,0
|
|
20240102,162200,156347850,6540,6540,6540,6540,0
|
|
20240102,162100,156347850,6540,6540,6540,6540,0
|
|
20240102,162000,156347850,6540,6540,6540,6540,0
|
|
20240102,161900,156347850,6540,6540,6540,6540,0
|
|
20240102,161800,156347850,6540,6540,6540,6540,0
|
|
20240102,161700,156347850,6540,6540,6540,6540,0
|
|
20240102,161600,156347850,6540,6540,6540,6540,0
|
|
20240102,161500,156347850,6540,6540,6540,6540,0
|
|
20240102,161400,156347850,6540,6540,6540,6540,0
|
|
20240102,161300,156347850,6540,6540,6540,6540,0
|
|
20240102,161200,156347850,6540,6540,6540,6540,0
|
|
20240102,161100,156347850,6540,6540,6540,6540,0
|
|
20240102,161000,156347850,6540,6540,6540,6540,0
|
|
20240102,160900,156347850,6540,6540,6540,6540,0
|
|
20240102,160800,156347850,6540,6540,6540,6540,0
|
|
20240102,160700,156347850,6540,6540,6540,6540,0
|
|
20240102,160600,156347850,6540,6540,6540,6540,0
|
|
20240102,160500,156347850,6540,6540,6540,6540,0
|
|
20240102,160400,156347850,6540,6540,6540,6540,0
|
|
20240102,160300,156347850,6540,6540,6540,6540,0
|
|
20240102,160200,156347850,6540,6540,6540,6540,0
|
|
20240102,160100,156347850,6540,6540,6540,6540,0
|
|
20240102,160000,156347850,6540,6540,6540,6540,0
|
|
20240102,155900,156347850,6540,6540,6540,6540,0
|
|
20240102,155800,156347850,6540,6540,6540,6540,158
|
|
20240102,155700,156347850,6540,6540,6540,6540,0
|
|
20240102,155600,156347850,6540,6540,6540,6540,0
|
|
20240102,155500,156347850,6540,6540,6540,6540,0
|
|
20240102,155400,156347850,6540,6540,6540,6540,0
|
|
20240102,155300,156347850,6540,6540,6540,6540,0
|
|
20240102,155200,156347850,6540,6540,6540,6540,0
|
|
20240102,155100,156347850,6540,6540,6540,6540,0
|
|
20240102,155000,156347850,6540,6540,6540,6540,0
|
|
20240102,154900,156347850,6540,6540,6540,6540,0
|
|
20240102,154800,156347850,6540,6540,6540,6540,0
|
|
20240102,154700,156347850,6540,6540,6540,6540,0
|
|
20240102,154600,156347850,6540,6540,6540,6540,0
|
|
20240102,154500,156347850,6540,6540,6540,6540,0
|
|
20240102,154400,156347850,6540,6540,6540,6540,0
|
|
20240102,154300,156347850,6540,6540,6540,6540,0
|
|
20240102,154200,156347850,6540,6540,6540,6540,0
|
|
20240102,154100,156347850,6540,6540,6540,6540,0
|
|
20240102,154000,156347850,6540,6540,6540,6540,0
|
|
20240102,153900,156347850,6540,6540,6540,6540,0
|
|
20240102,153800,156347850,6540,6540,6540,6540,0
|
|
20240102,153700,156347850,6540,6540,6540,6540,0
|
|
20240102,153600,156347850,6540,6540,6540,6540,0
|
|
20240102,153500,156347850,6540,6540,6540,6540,0
|
|
20240102,153400,156347850,6540,6540,6540,6540,0
|
|
20240102,153300,156347850,6540,6540,6540,6540,0
|
|
20240102,153200,156347850,6540,6540,6540,6540,0
|
|
20240102,153100,156347850,6540,6540,6540,6540,0
|
|
20240102,153000,156347850,6540,6540,6540,6540,158
|
|
20240102,152900,155314530,6540,6540,6540,6540,0
|
|
20240102,152800,155314530,6540,6540,6540,6540,0
|
|
20240102,152700,155314530,6540,6540,6540,6540,0
|
|
20240102,152600,155314530,6540,6540,6540,6540,0
|
|
20240102,152500,155314530,6540,6540,6540,6540,0
|
|
20240102,152400,155314530,6540,6540,6540,6540,0
|
|
20240102,152300,155314530,6540,6540,6540,6540,0
|
|
20240102,152200,155314530,6540,6540,6540,6540,0
|
|
20240102,152100,155314530,6540,6540,6540,6540,0
|
|
20240102,152000,155314530,6540,6540,6540,6540,0
|
|
20240102,151900,155314530,6540,6540,6540,6540,0
|
|
20240102,151800,155314530,6540,6530,6540,6500,429
|
|
20240102,151700,152525510,6540,6540,6540,6540,0
|
|
20240102,151600,152525510,6540,6540,6540,6540,0
|
|
20240102,151500,152525510,6540,6540,6540,6540,0
|
|
20240102,151400,152525510,6540,6530,6540,6500,341
|
|
20240102,151300,150306680,6540,6520,6540,6520,28
|
|
20240102,151200,150123960,6540,6540,6540,6540,0
|
|
20240102,151100,150123960,6540,6540,6540,6540,0
|
|
20240102,151000,150123960,6540,6540,6540,6540,0
|
|
20240102,150900,150123960,6540,6540,6540,6540,0
|
|
20240102,150800,150123960,6540,6540,6540,6540,22
|
|
20240102,150700,149980080,6540,6540,6540,6540,0
|
|
20240102,150600,149980080,6540,6540,6540,6540,0
|
|
20240102,150500,149980080,6540,6540,6540,6540,0
|
|
20240102,150400,149980080,6540,6540,6540,6540,0
|
|
20240102,150300,149980080,6540,6540,6540,6540,9
|
|
20240102,150200,149921220,6540,6540,6540,6540,1
|
|
20240102,150100,149914680,6540,6540,6540,6540,0
|
|
20240102,150000,149914680,6540,6540,6540,6540,0
|
|
20240102,145900,149914680,6540,6490,6540,6490,83
|
|
20240102,145800,149375280,6540,6540,6540,6540,0
|
|
20240102,145700,149375280,6540,6530,6540,6530,19
|
|
20240102,145600,149251200,6530,6530,6530,6530,12
|
|
20240102,145500,149172840,6520,6500,6520,6500,2865
|
|
20240102,145400,130549740,6500,6500,6500,6500,70
|
|
20240102,145300,130094740,6500,6490,6500,6490,452
|
|
20240102,145200,127158530,6490,6490,6490,6490,0
|
|
20240102,145100,127158530,6490,6490,6490,6490,1
|
|
20240102,145000,127152040,6490,6490,6490,6490,1175
|
|
20240102,144900,119526290,6490,6490,6490,6490,0
|
|
20240102,144800,119526290,6490,6490,6490,6490,0
|
|
20240102,144700,119526290,6490,6480,6490,6480,91
|
|
20240102,144600,118936500,6490,6490,6490,6490,11
|
|
20240102,144500,118865110,6480,6480,6480,6480,0
|
|
20240102,144400,118865110,6480,6480,6480,6480,120
|
|
20240102,144300,118087510,6490,6490,6490,6490,6
|
|
20240102,144200,118048570,6480,6480,6480,6480,10
|
|
20240102,144100,117983770,6490,6490,6490,6490,50
|
|
20240102,144000,117659270,6490,6490,6490,6490,0
|
|
20240102,143900,117659270,6490,6490,6490,6490,0
|
|
20240102,143800,117659270,6490,6490,6490,6490,92
|
|
20240102,143700,117062190,6490,6490,6490,6490,0
|
|
20240102,143600,117062190,6490,6490,6490,6490,0
|
|
20240102,143500,117062190,6490,6490,6490,6490,0
|
|
20240102,143400,117062190,6490,6490,6490,6490,2
|
|
20240102,143300,117049210,6460,6460,6460,6460,1
|
|
20240102,143200,117042750,6490,6490,6490,6490,0
|
|
20240102,143100,117042750,6490,6470,6490,6470,9
|
|
20240102,143000,116984440,6490,6490,6490,6480,169
|
|
20240102,142900,115889090,6480,6480,6480,6480,68
|
|
20240102,142800,115448450,6490,6490,6490,6490,0
|
|
20240102,142700,115448450,6490,6490,6490,6490,0
|
|
20240102,142600,115448450,6490,6490,6490,6490,0
|
|
20240102,142500,115448450,6490,6490,6490,6490,0
|
|
20240102,142400,115448450,6490,6490,6490,6490,0
|
|
20240102,142300,115448450,6490,6490,6490,6490,0
|
|
20240102,142200,115448450,6490,6490,6490,6490,0
|
|
20240102,142100,115448450,6490,6490,6490,6490,0
|
|
20240102,142000,115448450,6490,6490,6490,6490,0
|
|
20240102,141900,115448450,6490,6490,6490,6490,0
|
|
20240102,141800,115448450,6490,6490,6490,6490,0
|
|
20240102,141700,115448450,6490,6490,6490,6490,0
|
|
20240102,141600,115448450,6490,6490,6490,6490,0
|
|
20240102,141500,115448450,6490,6490,6490,6490,23
|
|
20240102,141400,115299180,6490,6490,6490,6490,0
|
|
20240102,141300,115299180,6490,6490,6490,6490,246
|
|
20240102,141200,113702640,6490,6490,6490,6490,0
|
|
20240102,141100,113702640,6490,6490,6490,6490,0
|
|
20240102,141000,113702640,6490,6490,6490,6490,10
|
|
20240102,140900,113637740,6490,6490,6490,6490,0
|
|
20240102,140800,113637740,6490,6490,6490,6490,22
|
|
20240102,140700,113494960,6490,6490,6490,6490,0
|
|
20240102,140600,113494960,6490,6490,6490,6490,0
|
|
20240102,140500,113494960,6490,6490,6490,6490,0
|
|
20240102,140400,113494960,6490,6490,6490,6490,0
|
|
20240102,140300,113494960,6490,6490,6490,6490,1
|
|
20240102,140200,113488470,6470,6480,6480,6470,9
|
|
20240102,140100,113430220,6490,6490,6490,6490,0
|
|
20240102,140000,113430220,6490,6490,6490,6490,0
|
|
20240102,135900,113430220,6490,6490,6490,6490,0
|
|
20240102,135800,113430220,6490,6490,6490,6490,0
|
|
20240102,135700,113430220,6490,6490,6490,6490,2
|
|
20240102,135600,113417240,6470,6480,6490,6470,63
|
|
20240102,135500,113009410,6470,6470,6470,6470,126
|
|
20240102,135400,112194190,6490,6490,6490,6490,2
|
|
20240102,135300,112181210,6470,6470,6470,6470,100
|
|
20240102,135200,111534210,6490,6490,6490,6490,0
|
|
20240102,135100,111534210,6490,6490,6490,6490,0
|
|
20240102,135000,111534210,6490,6490,6490,6490,0
|
|
20240102,134900,111534210,6490,6490,6490,6490,0
|
|
20240102,134800,111534210,6490,6490,6490,6490,0
|
|
20240102,134700,111534210,6490,6490,6490,6490,0
|
|
20240102,134600,111534210,6490,6490,6490,6490,0
|
|
20240102,134500,111534210,6490,6490,6490,6490,0
|
|
20240102,134400,111534210,6490,6490,6490,6490,0
|
|
20240102,134300,111534210,6490,6490,6490,6490,0
|
|
20240102,134200,111534210,6490,6490,6490,6490,0
|
|
20240102,134100,111534210,6490,6490,6490,6490,0
|
|
20240102,134000,111534210,6490,6460,6490,6460,50
|
|
20240102,133900,111211060,6490,6490,6490,6490,0
|
|
20240102,133800,111211060,6490,6490,6490,6490,0
|
|
20240102,133700,111211060,6490,6490,6490,6490,4
|
|
20240102,133600,111185100,6480,6480,6480,6480,0
|
|
20240102,133500,111185100,6480,6480,6480,6480,216
|
|
20240102,133400,109785420,6490,6490,6490,6490,0
|
|
20240102,133300,109785420,6490,6490,6490,6490,0
|
|
20240102,133200,109785420,6490,6490,6490,6490,0
|
|
20240102,133100,109785420,6490,6490,6490,6490,0
|
|
20240102,133000,109785420,6490,6490,6490,6490,0
|
|
20240102,132900,109785420,6490,6490,6490,6490,20
|
|
20240102,132800,109655620,6490,6490,6490,6490,0
|
|
20240102,132700,109655620,6490,6490,6490,6490,0
|
|
20240102,132600,109655620,6490,6490,6490,6490,0
|
|
20240102,132500,109655620,6490,6490,6490,6490,0
|
|
20240102,132400,109655620,6490,6470,6490,6470,470
|
|
20240102,132300,106610470,6470,6470,6470,6470,88
|
|
20240102,132200,106041110,6470,6470,6470,6470,0
|
|
20240102,132100,106041110,6470,6470,6470,6470,0
|
|
20240102,132000,106041110,6470,6470,6470,6470,6
|
|
20240102,131900,106002290,6470,6470,6470,6470,203
|
|
20240102,131800,104688880,6460,6460,6460,6460,100
|
|
20240102,131700,104042880,6470,6470,6470,6470,99
|
|
20240102,131600,103402350,6470,6470,6470,6470,22
|
|
20240102,131500,103260010,6470,6470,6470,6470,0
|
|
20240102,131400,103260010,6470,6470,6470,6470,0
|
|
20240102,131300,103260010,6470,6470,6470,6470,0
|
|
20240102,131200,103260010,6470,6470,6470,6470,0
|
|
20240102,131100,103260010,6470,6470,6470,6470,5
|
|
20240102,131000,103227660,6460,6460,6460,6460,200
|
|
20240102,130900,101935660,6470,6470,6470,6470,0
|
|
20240102,130800,101935660,6470,6470,6470,6470,0
|
|
20240102,130700,101935660,6470,6470,6470,6470,0
|
|
20240102,130600,101935660,6470,6470,6470,6470,0
|
|
20240102,130500,101935660,6470,6470,6470,6470,0
|
|
20240102,130400,101935660,6470,6470,6470,6470,0
|
|
20240102,130300,101935660,6470,6470,6470,6470,22
|
|
20240102,130200,101793320,6470,6470,6470,6470,0
|
|
20240102,130100,101793320,6470,6470,6470,6470,0
|
|
20240102,130000,101793320,6470,6470,6470,6470,48
|
|
20240102,125900,101482760,6470,6470,6470,6470,0
|
|
20240102,125800,101482760,6470,6470,6470,6470,22
|
|
20240102,125700,101340420,6470,6470,6470,6470,0
|
|
20240102,125600,101340420,6470,6470,6470,6470,22
|
|
20240102,125500,101198080,6470,6470,6470,6470,0
|
|
20240102,125400,101198080,6470,6470,6470,6470,152
|
|
20240102,125300,100214640,6470,6460,6470,6460,122
|
|
20240102,125200,99426510,6460,6460,6460,6460,50
|
|
20240102,125100,99103510,6480,6460,6480,6390,2415
|
|
20240102,125000,83595020,6480,6480,6480,6480,5
|
|
20240102,124900,83562620,6480,6480,6480,6480,0
|
|
20240102,124800,83562620,6480,6480,6480,6480,0
|
|
20240102,124700,83562620,6480,6480,6480,6480,0
|
|
20240102,124600,83562620,6480,6480,6480,6480,30
|
|
20240102,124500,83368220,6490,6490,6490,6490,24
|
|
20240102,124400,83212460,6460,6480,6490,6460,1101
|
|
20240102,124300,76086690,6490,6490,6490,6490,55
|
|
20240102,124200,75729740,6490,6490,6490,6490,0
|
|
20240102,124100,75729740,6490,6490,6490,6490,0
|
|
20240102,124000,75729740,6490,6490,6490,6490,2
|
|
20240102,123900,75716760,6490,6490,6490,6490,22
|
|
20240102,123800,75573980,6490,6490,6490,6490,0
|
|
20240102,123700,75573980,6490,6490,6490,6490,0
|
|
20240102,123600,75573980,6490,6490,6490,6490,0
|
|
20240102,123500,75573980,6490,6490,6490,6490,0
|
|
20240102,123400,75573980,6490,6470,6490,6470,105
|
|
20240102,123300,74894530,6490,6490,6490,6490,7
|
|
20240102,123200,74849100,6490,6490,6490,6490,4
|
|
20240102,123100,74823140,6470,6470,6470,6470,0
|
|
20240102,123000,74823140,6470,6490,6490,6470,33
|
|
20240102,122900,74609270,6460,6470,6470,6460,88
|
|
20240102,122800,74040450,6490,6490,6490,6490,16
|
|
20240102,122700,73936610,6460,6460,6460,6460,0
|
|
20240102,122600,73936610,6460,6460,6460,6460,0
|
|
20240102,122500,73936610,6460,6460,6460,6460,0
|
|
20240102,122400,73936610,6460,6460,6460,6460,0
|
|
20240102,122300,73936610,6460,6460,6460,6460,0
|
|
20240102,122200,73936610,6460,6480,6480,6450,1049
|
|
20240102,122100,67154040,6490,6490,6490,6490,0
|
|
20240102,122000,67154040,6490,6490,6490,6490,0
|
|
20240102,121900,67154040,6490,6490,6490,6490,2
|
|
20240102,121800,67141060,6490,6490,6490,6490,171
|
|
20240102,121700,66031270,6490,6490,6490,6490,0
|
|
20240102,121600,66031270,6490,6480,6490,6480,657
|
|
20240102,121500,61773850,6500,6500,6500,6500,0
|
|
20240102,121400,61773850,6500,6500,6500,6500,0
|
|
20240102,121300,61773850,6500,6490,6500,6490,7
|
|
20240102,121200,61728380,6500,6500,6500,6500,0
|
|
20240102,121100,61728380,6500,6490,6500,6490,14
|
|
20240102,121000,61637510,6490,6490,6490,6490,223
|
|
20240102,120900,60190240,6560,6560,6560,6560,0
|
|
20240102,120800,60190240,6560,6560,6560,6560,0
|
|
20240102,120700,60190240,6560,6560,6560,6560,0
|
|
20240102,120600,60190240,6560,6530,6560,6490,1020
|
|
20240102,120500,53565220,6560,6560,6560,6560,0
|
|
20240102,120400,53565220,6560,6560,6560,6560,0
|
|
20240102,120300,53565220,6560,6560,6560,6560,0
|
|
20240102,120200,53565220,6560,6560,6560,6560,0
|
|
20240102,120100,53565220,6560,6560,6560,6560,0
|
|
20240102,120000,53565220,6560,6560,6560,6560,0
|
|
20240102,115900,53565220,6560,6560,6560,6560,0
|
|
20240102,115800,53565220,6560,6560,6560,6560,0
|
|
20240102,115700,53565220,6560,6530,6560,6530,5
|
|
20240102,115600,53532450,6560,6560,6560,6560,0
|
|
20240102,115500,53532450,6560,6560,6560,6560,4
|
|
20240102,115400,53506210,6540,6550,6560,6540,188
|
|
20240102,115300,52274830,6550,6550,6550,6550,2
|
|
20240102,115200,52261730,6560,6560,6560,6560,0
|
|
20240102,115100,52261730,6560,6560,6560,6560,5
|
|
20240102,115000,52228930,6560,6550,6560,6550,3
|
|
20240102,114900,52209270,6560,6550,6560,6550,7
|
|
20240102,114800,52163400,6550,6550,6550,6550,0
|
|
20240102,114700,52163400,6550,6550,6550,6550,0
|
|
20240102,114600,52163400,6550,6540,6550,6540,18
|
|
20240102,114500,52045670,6500,6550,6550,6500,26
|
|
20240102,114400,51876410,6560,6560,6560,6560,0
|
|
20240102,114300,51876410,6560,6560,6560,6560,0
|
|
20240102,114200,51876410,6560,6560,6560,6560,0
|
|
20240102,114100,51876410,6560,6560,6560,6560,0
|
|
20240102,114000,51876410,6560,6560,6560,6560,4
|
|
20240102,113900,51850170,6570,6570,6570,6570,6
|
|
20240102,113800,51810750,6560,6560,6560,6560,207
|
|
20240102,113700,50452830,6570,6560,6570,6560,22
|
|
20240102,113600,50308500,6570,6570,6570,6570,0
|
|
20240102,113500,50308500,6570,6570,6570,6570,0
|
|
20240102,113400,50308500,6570,6570,6570,6570,0
|
|
20240102,113300,50308500,6570,6560,6570,6560,28
|
|
20240102,113200,50124810,6570,6570,6570,6570,0
|
|
20240102,113100,50124810,6570,6570,6570,6570,0
|
|
20240102,113000,50124810,6570,6560,6570,6560,12
|
|
20240102,112900,50046080,6560,6560,6560,6560,0
|
|
20240102,112800,50046080,6560,6520,6560,6520,8
|
|
20240102,112700,49993760,6520,6520,6520,6520,14
|
|
20240102,112600,49902480,6520,6520,6520,6520,0
|
|
20240102,112500,49902480,6520,6520,6520,6520,10
|
|
20240102,112400,49837280,6520,6520,6520,6520,0
|
|
20240102,112300,49837280,6520,6510,6520,6510,42
|
|
20240102,112200,49563850,6510,6510,6510,6510,0
|
|
20240102,112100,49563850,6510,6510,6510,6510,5
|
|
20240102,112000,49531300,6510,6510,6510,6510,0
|
|
20240102,111900,49531300,6510,6510,6510,6510,0
|
|
20240102,111800,49531300,6510,6510,6510,6510,0
|
|
20240102,111700,49531300,6510,6510,6510,6510,0
|
|
20240102,111600,49531300,6510,6510,6510,6510,0
|
|
20240102,111500,49531300,6510,6510,6510,6510,0
|
|
20240102,111400,49531300,6510,6500,6510,6500,160
|
|
20240102,111300,48491230,6500,6500,6500,6500,155
|
|
20240102,111200,47483730,6500,6500,6500,6500,0
|
|
20240102,111100,47483730,6500,6500,6500,6500,16
|
|
20240102,111000,47379730,6500,6490,6500,6490,175
|
|
20240102,110900,46243920,6490,6490,6490,6490,10
|
|
20240102,110800,46179020,6490,6490,6490,6490,43
|
|
20240102,110700,45899950,6490,6490,6490,6490,5
|
|
20240102,110600,45867500,6490,6480,6490,6470,315
|
|
20240102,110500,43826650,6490,6490,6490,6490,0
|
|
20240102,110400,43826650,6490,6490,6490,6490,110
|
|
20240102,110300,43112750,6490,6490,6490,6490,0
|
|
20240102,110200,43112750,6490,6490,6490,6490,0
|
|
20240102,110100,43112750,6490,6490,6490,6490,58
|
|
20240102,110000,42736330,6490,6490,6490,6490,0
|
|
20240102,105900,42736330,6490,6480,6490,6480,8
|
|
20240102,105800,42684440,6480,6480,6480,6480,4
|
|
20240102,105700,42658520,6490,6490,6490,6490,0
|
|
20240102,105600,42658520,6490,6490,6490,6490,10
|
|
20240102,105500,42593620,6490,6480,6490,6480,300
|
|
20240102,105400,40649610,6490,6500,6500,6490,605
|
|
20240102,105300,36723020,6500,6500,6500,6500,155
|
|
20240102,105200,35715520,6500,6500,6500,6500,10
|
|
20240102,105100,35650520,6500,6510,6510,6500,57
|
|
20240102,105000,35279770,6510,6510,6510,6510,73
|
|
20240102,104900,34804540,6510,6510,6510,6510,31
|
|
20240102,104800,34602730,6520,6520,6520,6520,0
|
|
20240102,104700,34602730,6520,6520,6520,6520,0
|
|
20240102,104600,34602730,6520,6520,6520,6520,0
|
|
20240102,104500,34602730,6520,6520,6520,6520,30
|
|
20240102,104400,34407130,6520,6520,6520,6520,90
|
|
20240102,104300,33820330,6520,6520,6520,6520,0
|
|
20240102,104200,33820330,6520,6520,6520,6500,898
|
|
20240102,104100,27976650,6570,6570,6570,6570,0
|
|
20240102,104000,27976650,6570,6570,6570,6570,0
|
|
20240102,103900,27976650,6570,6570,6570,6570,0
|
|
20240102,103800,27976650,6570,6570,6570,6570,0
|
|
20240102,103700,27976650,6570,6570,6570,6570,0
|
|
20240102,103600,27976650,6570,6570,6570,6570,0
|
|
20240102,103500,27976650,6570,6570,6570,6570,0
|
|
20240102,103400,27976650,6570,6520,6570,6520,8
|
|
20240102,103300,27924140,6570,6560,6570,6560,21
|
|
20240102,103200,27786220,6560,6560,6560,6560,11
|
|
20240102,103100,27714060,6560,6560,6560,6560,0
|
|
20240102,103000,27714060,6560,6560,6560,6560,6
|
|
20240102,102900,27674700,6510,6510,6510,6510,57
|
|
20240102,102800,27303630,6560,6560,6560,6560,50
|
|
20240102,102700,26975630,6560,6550,6560,6550,4
|
|
20240102,102600,26949420,6560,6560,6560,6560,0
|
|
20240102,102500,26949420,6560,6560,6560,6560,0
|
|
20240102,102400,26949420,6560,6560,6560,6560,5
|
|
20240102,102300,26916620,6570,6570,6570,6570,15
|
|
20240102,102200,26818070,6600,6600,6600,6600,0
|
|
20240102,102100,26818070,6600,6600,6600,6600,0
|
|
20240102,102000,26818070,6600,6600,6600,6600,0
|
|
20240102,101900,26818070,6600,6600,6600,6600,0
|
|
20240102,101800,26818070,6600,6550,6600,6550,29
|
|
20240102,101700,26628070,6500,6550,6550,6500,2570
|
|
20240102,101600,9886830,6560,6580,6580,6560,442
|
|
20240102,101500,6987230,6610,6610,6610,6610,0
|
|
20240102,101400,6987230,6610,6610,6610,6610,0
|
|
20240102,101300,6987230,6610,6610,6610,6610,1
|
|
20240102,101200,6980620,6610,6610,6610,6610,0
|
|
20240102,101100,6980620,6610,6610,6610,6610,7
|
|
20240102,101000,6934350,6570,6570,6570,6570,10
|
|
20240102,100900,6868650,6570,6610,6610,6570,153
|
|
20240102,100800,5857360,6610,6610,6610,6610,0
|
|
20240102,100700,5857360,6610,6610,6610,6610,2
|
|
20240102,100600,5844140,6610,6610,6610,6610,5
|
|
20240102,100500,5811090,6570,6560,6570,6560,200
|
|
20240102,100400,4498090,6560,6580,6580,6560,300
|
|
20240102,100300,2529850,6590,6590,6590,6590,20
|
|
20240102,100200,2398050,6570,6570,6570,6570,0
|
|
20240102,100100,2398050,6570,6570,6570,6570,0
|
|
20240102,100000,2398050,6570,6570,6570,6570,365
|