666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,200300,100594300,6510,6510,6510,6510,101
|
|
20240104,200200,100594300,6510,6510,6510,6510,0
|
|
20240104,200100,100594300,6510,6510,6510,6510,0
|
|
20240104,200000,100594300,6510,6510,6510,6510,0
|
|
20240104,195900,100594300,6510,6510,6510,6510,0
|
|
20240104,195800,100594300,6510,6510,6510,6510,0
|
|
20240104,195700,100594300,6510,6510,6510,6510,0
|
|
20240104,195600,100594300,6510,6510,6510,6510,0
|
|
20240104,195500,100594300,6510,6510,6510,6510,0
|
|
20240104,195400,100594300,6510,6510,6510,6510,0
|
|
20240104,195300,100594300,6510,6510,6510,6510,0
|
|
20240104,195200,100594300,6510,6510,6510,6510,0
|
|
20240104,195100,100594300,6510,6510,6510,6510,0
|
|
20240104,195000,100594300,6510,6510,6510,6510,0
|
|
20240104,194900,100594300,6510,6510,6510,6510,0
|
|
20240104,194800,100594300,6510,6510,6510,6510,0
|
|
20240104,194700,100594300,6510,6510,6510,6510,0
|
|
20240104,194600,100594300,6510,6510,6510,6510,0
|
|
20240104,194500,100594300,6510,6510,6510,6510,0
|
|
20240104,194400,100594300,6510,6510,6510,6510,0
|
|
20240104,194300,100594300,6510,6510,6510,6510,0
|
|
20240104,194200,100594300,6510,6510,6510,6510,0
|
|
20240104,194100,100594300,6510,6510,6510,6510,0
|
|
20240104,194000,100594300,6510,6510,6510,6510,0
|
|
20240104,193900,100594300,6510,6510,6510,6510,0
|
|
20240104,193800,100594300,6510,6510,6510,6510,0
|
|
20240104,193700,100594300,6510,6510,6510,6510,0
|
|
20240104,193600,100594300,6510,6510,6510,6510,0
|
|
20240104,193500,100594300,6510,6510,6510,6510,0
|
|
20240104,193400,100594300,6510,6510,6510,6510,0
|
|
20240104,193300,100594300,6510,6510,6510,6510,101
|
|
20240104,193200,100594300,6510,6510,6510,6510,0
|
|
20240104,193100,100594300,6510,6510,6510,6510,0
|
|
20240104,193000,100594300,6510,6510,6510,6510,0
|
|
20240104,192900,100594300,6510,6510,6510,6510,0
|
|
20240104,192800,100594300,6510,6510,6510,6510,0
|
|
20240104,192700,100594300,6510,6510,6510,6510,0
|
|
20240104,192600,100594300,6510,6510,6510,6510,0
|
|
20240104,192500,100594300,6510,6510,6510,6510,0
|
|
20240104,192400,100594300,6510,6510,6510,6510,0
|
|
20240104,192300,100594300,6510,6510,6510,6510,0
|
|
20240104,192200,100594300,6510,6510,6510,6510,0
|
|
20240104,192100,100594300,6510,6510,6510,6510,0
|
|
20240104,192000,100594300,6510,6510,6510,6510,0
|
|
20240104,191900,100594300,6510,6510,6510,6510,0
|
|
20240104,191800,100594300,6510,6510,6510,6510,0
|
|
20240104,191700,100594300,6510,6510,6510,6510,0
|
|
20240104,191600,100594300,6510,6510,6510,6510,0
|
|
20240104,191500,100594300,6510,6510,6510,6510,0
|
|
20240104,191400,100594300,6510,6510,6510,6510,0
|
|
20240104,191300,100594300,6510,6510,6510,6510,0
|
|
20240104,191200,100594300,6510,6510,6510,6510,0
|
|
20240104,191100,100594300,6510,6510,6510,6510,0
|
|
20240104,191000,100594300,6510,6510,6510,6510,0
|
|
20240104,190900,100594300,6510,6510,6510,6510,0
|
|
20240104,190800,100594300,6510,6510,6510,6510,0
|
|
20240104,190700,100594300,6510,6510,6510,6510,0
|
|
20240104,190600,100594300,6510,6510,6510,6510,0
|
|
20240104,190500,100594300,6510,6510,6510,6510,0
|
|
20240104,190400,100594300,6510,6510,6510,6510,0
|
|
20240104,190300,100594300,6510,6510,6510,6510,101
|
|
20240104,190200,100594300,6510,6510,6510,6510,0
|
|
20240104,190100,100594300,6510,6510,6510,6510,0
|
|
20240104,190000,100594300,6510,6510,6510,6510,0
|
|
20240104,185900,100594300,6510,6510,6510,6510,0
|
|
20240104,185800,100594300,6510,6510,6510,6510,0
|
|
20240104,185700,100594300,6510,6510,6510,6510,0
|
|
20240104,185600,100594300,6510,6510,6510,6510,0
|
|
20240104,185500,100594300,6510,6510,6510,6510,0
|
|
20240104,185400,100594300,6510,6510,6510,6510,0
|
|
20240104,185300,100594300,6510,6510,6510,6510,0
|
|
20240104,185200,100594300,6510,6510,6510,6510,0
|
|
20240104,185100,100594300,6510,6510,6510,6510,0
|
|
20240104,185000,100594300,6510,6510,6510,6510,0
|
|
20240104,184900,100594300,6510,6510,6510,6510,0
|
|
20240104,184800,100594300,6510,6510,6510,6510,0
|
|
20240104,184700,100594300,6510,6510,6510,6510,0
|
|
20240104,184600,100594300,6510,6510,6510,6510,0
|
|
20240104,184500,100594300,6510,6510,6510,6510,0
|
|
20240104,184400,100594300,6510,6510,6510,6510,0
|
|
20240104,184300,100594300,6510,6510,6510,6510,0
|
|
20240104,184200,100594300,6510,6510,6510,6510,0
|
|
20240104,184100,100594300,6510,6510,6510,6510,0
|
|
20240104,184000,100594300,6510,6510,6510,6510,0
|
|
20240104,183900,100594300,6510,6510,6510,6510,0
|
|
20240104,183800,100594300,6510,6510,6510,6510,0
|
|
20240104,183700,100594300,6510,6510,6510,6510,0
|
|
20240104,183600,100594300,6510,6510,6510,6510,0
|
|
20240104,183500,100594300,6510,6510,6510,6510,0
|
|
20240104,183400,100594300,6510,6510,6510,6510,0
|
|
20240104,183300,100594300,6510,6510,6510,6510,101
|
|
20240104,183200,100594300,6510,6510,6510,6510,0
|
|
20240104,183100,100594300,6510,6510,6510,6510,0
|
|
20240104,183000,100594300,6510,6510,6510,6510,0
|
|
20240104,182900,100594300,6510,6510,6510,6510,0
|
|
20240104,182800,100594300,6510,6510,6510,6510,0
|
|
20240104,182700,100594300,6510,6510,6510,6510,0
|
|
20240104,182600,100594300,6510,6510,6510,6510,0
|
|
20240104,182500,100594300,6510,6510,6510,6510,0
|
|
20240104,182400,100594300,6510,6510,6510,6510,0
|
|
20240104,182300,100594300,6510,6510,6510,6510,0
|
|
20240104,182200,100594300,6510,6510,6510,6510,0
|
|
20240104,182100,100594300,6510,6510,6510,6510,0
|
|
20240104,182000,100594300,6510,6510,6510,6510,0
|
|
20240104,181900,100594300,6510,6510,6510,6510,0
|
|
20240104,181800,100594300,6510,6510,6510,6510,0
|
|
20240104,181700,100594300,6510,6510,6510,6510,0
|
|
20240104,181600,100594300,6510,6510,6510,6510,0
|
|
20240104,181500,100594300,6510,6510,6510,6510,0
|
|
20240104,181400,100594300,6510,6510,6510,6510,0
|
|
20240104,181300,100594300,6510,6510,6510,6510,0
|
|
20240104,181200,100594300,6510,6510,6510,6510,0
|
|
20240104,181100,100594300,6510,6510,6510,6510,0
|
|
20240104,181000,100594300,6510,6510,6510,6510,0
|
|
20240104,180900,100594300,6510,6510,6510,6510,0
|
|
20240104,180800,100594300,6510,6510,6510,6510,0
|
|
20240104,180700,100594300,6510,6510,6510,6510,0
|
|
20240104,180600,100594300,6510,6510,6510,6510,0
|
|
20240104,180500,100594300,6510,6510,6510,6510,0
|
|
20240104,180400,100594300,6510,6510,6510,6510,0
|
|
20240104,180300,100594300,6510,6510,6510,6510,101
|
|
20240104,180200,100594300,6510,6510,6510,6510,0
|
|
20240104,180100,100594300,6510,6510,6510,6510,0
|
|
20240104,180000,100594300,6510,6510,6510,6510,0
|
|
20240104,175900,100594300,6510,6510,6510,6510,0
|
|
20240104,175800,100594300,6510,6510,6510,6510,0
|
|
20240104,175700,100594300,6510,6510,6510,6510,0
|
|
20240104,175600,100594300,6510,6510,6510,6510,0
|
|
20240104,175500,100594300,6510,6510,6510,6510,0
|
|
20240104,175400,100594300,6510,6510,6510,6510,0
|
|
20240104,175300,100594300,6510,6510,6510,6510,0
|
|
20240104,175200,100594300,6510,6510,6510,6510,0
|
|
20240104,175100,100594300,6510,6510,6510,6510,0
|
|
20240104,175000,100594300,6510,6510,6510,6510,0
|
|
20240104,174900,100594300,6510,6510,6510,6510,0
|
|
20240104,174800,100594300,6510,6510,6510,6510,0
|
|
20240104,174700,100594300,6510,6510,6510,6510,0
|
|
20240104,174600,100594300,6510,6510,6510,6510,0
|
|
20240104,174500,100594300,6510,6510,6510,6510,0
|
|
20240104,174400,100594300,6510,6510,6510,6510,0
|
|
20240104,174300,100594300,6510,6510,6510,6510,0
|
|
20240104,174200,100594300,6510,6510,6510,6510,0
|
|
20240104,174100,100594300,6510,6510,6510,6510,0
|
|
20240104,174000,100594300,6510,6510,6510,6510,0
|
|
20240104,173900,100594300,6510,6510,6510,6510,0
|
|
20240104,173800,100594300,6510,6510,6510,6510,0
|
|
20240104,173700,100594300,6510,6510,6510,6510,0
|
|
20240104,173600,100594300,6510,6510,6510,6510,0
|
|
20240104,173500,100594300,6510,6510,6510,6510,0
|
|
20240104,173400,100594300,6510,6510,6510,6510,0
|
|
20240104,173300,100594300,6510,6510,6510,6510,101
|
|
20240104,173200,100594300,6510,6510,6510,6510,0
|
|
20240104,173100,100594300,6510,6510,6510,6510,0
|
|
20240104,173000,100594300,6510,6510,6510,6510,0
|
|
20240104,172900,100594300,6510,6510,6510,6510,0
|
|
20240104,172800,100594300,6510,6510,6510,6510,0
|
|
20240104,172700,100594300,6510,6510,6510,6510,0
|
|
20240104,172600,100594300,6510,6510,6510,6510,0
|
|
20240104,172500,100594300,6510,6510,6510,6510,0
|
|
20240104,172400,100594300,6510,6510,6510,6510,0
|
|
20240104,172300,100594300,6510,6510,6510,6510,0
|
|
20240104,172200,100594300,6510,6510,6510,6510,0
|
|
20240104,172100,100594300,6510,6510,6510,6510,0
|
|
20240104,172000,100594300,6510,6510,6510,6510,0
|
|
20240104,171900,100594300,6510,6510,6510,6510,0
|
|
20240104,171800,100594300,6510,6510,6510,6510,0
|
|
20240104,171700,100594300,6510,6510,6510,6510,0
|
|
20240104,171600,100594300,6510,6510,6510,6510,0
|
|
20240104,171500,100594300,6510,6510,6510,6510,0
|
|
20240104,171400,100594300,6510,6510,6510,6510,0
|
|
20240104,171300,100594300,6510,6510,6510,6510,0
|
|
20240104,171200,100594300,6510,6510,6510,6510,0
|
|
20240104,171100,100594300,6510,6510,6510,6510,0
|
|
20240104,171000,100594300,6510,6510,6510,6510,0
|
|
20240104,170900,100594300,6510,6510,6510,6510,0
|
|
20240104,170800,100594300,6510,6510,6510,6510,0
|
|
20240104,170700,100594300,6510,6510,6510,6510,0
|
|
20240104,170600,100594300,6510,6510,6510,6510,0
|
|
20240104,170500,100594300,6510,6510,6510,6510,0
|
|
20240104,170400,100594300,6510,6510,6510,6510,0
|
|
20240104,170300,100594300,6510,6510,6510,6510,101
|
|
20240104,170200,100594300,6510,6510,6510,6510,0
|
|
20240104,170100,100594300,6510,6510,6510,6510,0
|
|
20240104,170000,100594300,6510,6510,6510,6510,0
|
|
20240104,165900,100594300,6510,6510,6510,6510,0
|
|
20240104,165800,100594300,6510,6510,6510,6510,0
|
|
20240104,165700,100594300,6510,6510,6510,6510,0
|
|
20240104,165600,100594300,6510,6510,6510,6510,0
|
|
20240104,165500,100594300,6510,6510,6510,6510,0
|
|
20240104,165400,100594300,6510,6510,6510,6510,0
|
|
20240104,165300,100594300,6510,6510,6510,6510,0
|
|
20240104,165200,100594300,6510,6510,6510,6510,0
|
|
20240104,165100,100594300,6510,6510,6510,6510,0
|
|
20240104,165000,100594300,6510,6510,6510,6510,0
|
|
20240104,164900,100594300,6510,6510,6510,6510,0
|
|
20240104,164800,100594300,6510,6510,6510,6510,0
|
|
20240104,164700,100594300,6510,6510,6510,6510,0
|
|
20240104,164600,100594300,6510,6510,6510,6510,0
|
|
20240104,164500,100594300,6510,6510,6510,6510,0
|
|
20240104,164400,100594300,6510,6510,6510,6510,0
|
|
20240104,164300,100594300,6510,6510,6510,6510,0
|
|
20240104,164200,100594300,6510,6510,6510,6510,0
|
|
20240104,164100,100594300,6510,6510,6510,6510,0
|
|
20240104,164000,100594300,6510,6510,6510,6510,0
|
|
20240104,163900,100594300,6510,6510,6510,6510,0
|
|
20240104,163800,100594300,6510,6510,6510,6510,0
|
|
20240104,163700,100594300,6510,6510,6510,6510,0
|
|
20240104,163600,100594300,6510,6510,6510,6510,0
|
|
20240104,163500,100594300,6510,6510,6510,6510,0
|
|
20240104,163400,100594300,6510,6510,6510,6510,0
|
|
20240104,163300,100594300,6510,6510,6510,6510,101
|
|
20240104,163200,100594300,6510,6510,6510,6510,0
|
|
20240104,163100,100594300,6510,6510,6510,6510,0
|
|
20240104,163000,100594300,6510,6510,6510,6510,0
|
|
20240104,162900,100594300,6510,6510,6510,6510,0
|
|
20240104,162800,100594300,6510,6510,6510,6510,0
|
|
20240104,162700,100594300,6510,6510,6510,6510,0
|
|
20240104,162600,100594300,6510,6510,6510,6510,0
|
|
20240104,162500,100594300,6510,6510,6510,6510,0
|
|
20240104,162400,100594300,6510,6510,6510,6510,0
|
|
20240104,162300,100594300,6510,6510,6510,6510,0
|
|
20240104,162200,100594300,6510,6510,6510,6510,0
|
|
20240104,162100,100594300,6510,6510,6510,6510,0
|
|
20240104,162000,100594300,6510,6510,6510,6510,0
|
|
20240104,161900,100594300,6510,6510,6510,6510,0
|
|
20240104,161800,100594300,6510,6510,6510,6510,0
|
|
20240104,161700,100594300,6510,6510,6510,6510,0
|
|
20240104,161600,100594300,6510,6510,6510,6510,0
|
|
20240104,161500,100594300,6510,6510,6510,6510,0
|
|
20240104,161400,100594300,6510,6510,6510,6510,0
|
|
20240104,161300,100594300,6510,6510,6510,6510,0
|
|
20240104,161200,100594300,6510,6510,6510,6510,0
|
|
20240104,161100,100594300,6510,6510,6510,6510,0
|
|
20240104,161000,100594300,6510,6510,6510,6510,0
|
|
20240104,160900,100594300,6510,6510,6510,6510,0
|
|
20240104,160800,100594300,6510,6510,6510,6510,0
|
|
20240104,160700,100594300,6510,6510,6510,6510,0
|
|
20240104,160600,100594300,6510,6510,6510,6510,0
|
|
20240104,160500,100594300,6510,6510,6510,6510,0
|
|
20240104,160400,100594300,6510,6510,6510,6510,0
|
|
20240104,160300,100594300,6510,6510,6510,6510,101
|
|
20240104,160200,100594300,6510,6510,6510,6510,0
|
|
20240104,160100,100594300,6510,6510,6510,6510,0
|
|
20240104,160000,100594300,6510,6510,6510,6510,0
|
|
20240104,155900,100594300,6510,6510,6510,6510,0
|
|
20240104,155800,100594300,6510,6510,6510,6510,0
|
|
20240104,155700,100594300,6510,6510,6510,6510,0
|
|
20240104,155600,100594300,6510,6510,6510,6510,0
|
|
20240104,155500,100594300,6510,6510,6510,6510,0
|
|
20240104,155400,100594300,6510,6510,6510,6510,0
|
|
20240104,155300,100594300,6510,6510,6510,6510,0
|
|
20240104,155200,100594300,6510,6510,6510,6510,0
|
|
20240104,155100,100594300,6510,6510,6510,6510,0
|
|
20240104,155000,100594300,6510,6510,6510,6510,0
|
|
20240104,154900,100594300,6510,6510,6510,6510,0
|
|
20240104,154800,100594300,6510,6510,6510,6510,0
|
|
20240104,154700,100594300,6510,6510,6510,6510,0
|
|
20240104,154600,100594300,6510,6510,6510,6510,0
|
|
20240104,154500,100594300,6510,6510,6510,6510,0
|
|
20240104,154400,100594300,6510,6510,6510,6510,0
|
|
20240104,154300,100594300,6510,6510,6510,6510,0
|
|
20240104,154200,100594300,6510,6510,6510,6510,0
|
|
20240104,154100,100594300,6510,6510,6510,6510,0
|
|
20240104,154000,100594300,6510,6510,6510,6510,0
|
|
20240104,153900,100594300,6510,6510,6510,6510,0
|
|
20240104,153800,100594300,6510,6510,6510,6510,0
|
|
20240104,153700,100594300,6510,6510,6510,6510,0
|
|
20240104,153600,100594300,6510,6510,6510,6510,0
|
|
20240104,153500,100594300,6510,6510,6510,6510,0
|
|
20240104,153400,100594300,6510,6510,6510,6510,0
|
|
20240104,153300,100594300,6510,6510,6510,6510,101
|
|
20240104,153200,100594300,6510,6510,6510,6510,0
|
|
20240104,153100,100594300,6510,6510,6510,6510,0
|
|
20240104,153000,100594300,6510,6510,6510,6510,101
|
|
20240104,152900,99936790,6510,6510,6510,6510,0
|
|
20240104,152800,99936790,6510,6510,6510,6510,0
|
|
20240104,152700,99936790,6510,6510,6510,6510,0
|
|
20240104,152600,99936790,6510,6510,6510,6510,0
|
|
20240104,152500,99936790,6510,6510,6510,6510,0
|
|
20240104,152400,99936790,6510,6510,6510,6510,0
|
|
20240104,152300,99936790,6510,6510,6510,6510,0
|
|
20240104,152200,99936790,6510,6510,6510,6510,0
|
|
20240104,152100,99936790,6510,6510,6510,6510,0
|
|
20240104,152000,99936790,6510,6510,6510,6510,0
|
|
20240104,151900,99936790,6510,6510,6510,6510,24
|
|
20240104,151800,99780550,6500,6500,6500,6500,0
|
|
20240104,151700,99780550,6500,6500,6500,6500,10
|
|
20240104,151600,99715550,6500,6500,6500,6500,0
|
|
20240104,151500,99715550,6500,6500,6500,6500,0
|
|
20240104,151400,99715550,6500,6500,6500,6500,37
|
|
20240104,151300,99475050,6510,6500,6510,6500,10
|
|
20240104,151200,99410040,6490,6500,6500,6490,11
|
|
20240104,151100,99338550,6500,6500,6500,6500,0
|
|
20240104,151000,99338550,6500,6500,6500,6500,0
|
|
20240104,150900,99338550,6500,6500,6500,6500,1
|
|
20240104,150800,99332050,6510,6510,6510,6510,0
|
|
20240104,150700,99332050,6510,6510,6510,6510,0
|
|
20240104,150600,99332050,6510,6510,6510,6510,0
|
|
20240104,150500,99332050,6510,6510,6510,6510,0
|
|
20240104,150400,99332050,6510,6510,6510,6510,6
|
|
20240104,150300,99292990,6500,6500,6500,6500,51
|
|
20240104,150200,98961490,6500,6500,6500,6500,0
|
|
20240104,150100,98961490,6500,6500,6500,6500,10
|
|
20240104,150000,98896490,6510,6510,6510,6510,0
|
|
20240104,145900,98896490,6510,6510,6510,6510,0
|
|
20240104,145800,98896490,6510,6510,6510,6510,0
|
|
20240104,145700,98896490,6510,6510,6510,6510,0
|
|
20240104,145600,98896490,6510,6510,6510,6510,0
|
|
20240104,145500,98896490,6510,6510,6510,6510,0
|
|
20240104,145400,98896490,6510,6510,6510,6510,0
|
|
20240104,145300,98896490,6510,6510,6510,6510,0
|
|
20240104,145200,98896490,6510,6510,6510,6510,5
|
|
20240104,145100,98863940,6500,6500,6500,6500,0
|
|
20240104,145000,98863940,6500,6500,6500,6500,10
|
|
20240104,144900,98798940,6500,6500,6500,6500,0
|
|
20240104,144800,98798940,6500,6490,6510,6490,88
|
|
20240104,144700,98227130,6490,6490,6490,6490,23
|
|
20240104,144600,98077860,6500,6500,6500,6500,0
|
|
20240104,144500,98077860,6500,6500,6500,6500,0
|
|
20240104,144400,98077860,6500,6500,6500,6500,0
|
|
20240104,144300,98077860,6500,6500,6500,6500,15
|
|
20240104,144200,97980360,6490,6490,6490,6490,20
|
|
20240104,144100,97850560,6500,6500,6500,6500,0
|
|
20240104,144000,97850560,6500,6500,6500,6500,0
|
|
20240104,143900,97850560,6500,6500,6500,6500,16
|
|
20240104,143800,97746560,6500,6500,6500,6500,0
|
|
20240104,143700,97746560,6500,6500,6500,6500,0
|
|
20240104,143600,97746560,6500,6500,6500,6500,3
|
|
20240104,143500,97727060,6510,6510,6510,6510,0
|
|
20240104,143400,97727060,6510,6510,6510,6510,0
|
|
20240104,143300,97727060,6510,6510,6510,6510,0
|
|
20240104,143200,97727060,6510,6510,6510,6510,0
|
|
20240104,143100,97727060,6510,6510,6510,6510,0
|
|
20240104,143000,97727060,6510,6510,6510,6510,0
|
|
20240104,142900,97727060,6510,6510,6510,6510,0
|
|
20240104,142800,97727060,6510,6510,6510,6510,0
|
|
20240104,142700,97727060,6510,6510,6510,6510,0
|
|
20240104,142600,97727060,6510,6510,6510,6510,0
|
|
20240104,142500,97727060,6510,6500,6510,6500,1129
|
|
20240104,142400,90386960,6500,6500,6500,6500,0
|
|
20240104,142300,90386960,6500,6500,6500,6500,0
|
|
20240104,142200,90386960,6500,6500,6500,6500,0
|
|
20240104,142100,90386960,6500,6500,6500,6500,0
|
|
20240104,142000,90386960,6500,6500,6500,6500,50
|
|
20240104,141900,90061960,6500,6500,6500,6500,300
|
|
20240104,141800,88111960,6510,6510,6510,6510,0
|
|
20240104,141700,88111960,6510,6510,6510,6510,11
|
|
20240104,141600,88040350,6500,6510,6510,6500,510
|
|
20240104,141500,84725250,6510,6510,6510,6510,25
|
|
20240104,141400,84562500,6510,6510,6510,6510,0
|
|
20240104,141300,84562500,6510,6510,6510,6510,0
|
|
20240104,141200,84562500,6510,6510,6510,6510,5
|
|
20240104,141100,84529950,6500,6500,6500,6500,20
|
|
20240104,141000,84399950,6510,6510,6510,6510,0
|
|
20240104,140900,84399950,6510,6510,6510,6510,0
|
|
20240104,140800,84399950,6510,6510,6510,6510,0
|
|
20240104,140700,84399950,6510,6510,6510,6510,12
|
|
20240104,140600,84321830,6500,6500,6500,6500,14
|
|
20240104,140500,84230830,6510,6500,6510,6500,1005
|
|
20240104,140400,77698280,6500,6500,6500,6500,0
|
|
20240104,140300,77698280,6500,6500,6500,6500,20
|
|
20240104,140200,77568280,6510,6510,6510,6510,5
|
|
20240104,140100,77535730,6500,6500,6500,6500,30
|
|
20240104,140000,77340730,6510,6510,6510,6510,0
|
|
20240104,135900,77340730,6510,6510,6510,6510,0
|
|
20240104,135800,77340730,6510,6510,6510,6510,0
|
|
20240104,135700,77340730,6510,6510,6510,6510,0
|
|
20240104,135600,77340730,6510,6510,6510,6510,50
|
|
20240104,135500,77015230,6510,6510,6510,6510,12
|
|
20240104,135400,76937110,6500,6520,6520,6500,598
|
|
20240104,135300,73049280,6520,6520,6520,6520,0
|
|
20240104,135200,73049280,6520,6520,6520,6520,0
|
|
20240104,135100,73049280,6520,6520,6520,6520,0
|
|
20240104,135000,73049280,6520,6520,6520,6520,8
|
|
20240104,134900,72997120,6520,6520,6520,6520,0
|
|
20240104,134800,72997120,6520,6520,6520,6520,0
|
|
20240104,134700,72997120,6520,6520,6520,6520,0
|
|
20240104,134600,72997120,6520,6520,6520,6520,0
|
|
20240104,134500,72997120,6520,6520,6520,6520,0
|
|
20240104,134400,72997120,6520,6520,6520,6520,0
|
|
20240104,134300,72997120,6520,6520,6520,6520,35
|
|
20240104,134200,72768920,6520,6520,6520,6520,0
|
|
20240104,134100,72768920,6520,6520,6520,6520,0
|
|
20240104,134000,72768920,6520,6520,6520,6520,2
|
|
20240104,133900,72755880,6520,6520,6520,6520,0
|
|
20240104,133800,72755880,6520,6520,6520,6520,2
|
|
20240104,133700,72742840,6520,6520,6520,6520,0
|
|
20240104,133600,72742840,6520,6520,6520,6520,0
|
|
20240104,133500,72742840,6520,6520,6520,6520,0
|
|
20240104,133400,72742840,6520,6520,6520,6520,0
|
|
20240104,133300,72742840,6520,6520,6520,6520,0
|
|
20240104,133200,72742840,6520,6520,6520,6520,0
|
|
20240104,133100,72742840,6520,6520,6520,6520,0
|
|
20240104,133000,72742840,6520,6520,6520,6520,0
|
|
20240104,132900,72742840,6520,6520,6520,6520,7
|
|
20240104,132800,72697200,6510,6510,6510,6510,0
|
|
20240104,132700,72697200,6510,6510,6510,6510,0
|
|
20240104,132600,72697200,6510,6510,6510,6510,0
|
|
20240104,132500,72697200,6510,6510,6510,6510,0
|
|
20240104,132400,72697200,6510,6510,6510,6510,15
|
|
20240104,132300,72599550,6520,6520,6520,6520,31
|
|
20240104,132200,72397430,6540,6540,6540,6540,0
|
|
20240104,132100,72397430,6540,6540,6540,6540,0
|
|
20240104,132000,72397430,6540,6540,6540,6540,0
|
|
20240104,131900,72397430,6540,6540,6540,6540,0
|
|
20240104,131800,72397430,6540,6540,6540,6540,0
|
|
20240104,131700,72397430,6540,6540,6540,6540,5
|
|
20240104,131600,72364730,6530,6530,6530,6530,35
|
|
20240104,131500,72136180,6540,6540,6540,6540,11
|
|
20240104,131400,72064240,6530,6520,6530,6520,1208
|
|
20240104,131300,64176610,6520,6520,6520,6520,6
|
|
20240104,131200,64137490,6520,6520,6520,6520,0
|
|
20240104,131100,64137490,6520,6520,6520,6520,6
|
|
20240104,131000,64098370,6520,6520,6520,6520,0
|
|
20240104,130900,64098370,6520,6520,6520,6520,6
|
|
20240104,130800,64059250,6520,6520,6520,6520,0
|
|
20240104,130700,64059250,6520,6520,6520,6520,0
|
|
20240104,130600,64059250,6520,6520,6520,6520,6
|
|
20240104,130500,64020130,6520,6520,6520,6520,6
|
|
20240104,130400,63981010,6520,6520,6520,6520,0
|
|
20240104,130300,63981010,6520,6520,6520,6520,0
|
|
20240104,130200,63981010,6520,6520,6520,6520,7
|
|
20240104,130100,63935370,6520,6520,6520,6520,0
|
|
20240104,130000,63935370,6520,6520,6520,6520,0
|
|
20240104,125900,63935370,6520,6520,6520,6520,0
|
|
20240104,125800,63935370,6520,6520,6520,6520,4
|
|
20240104,125700,63909290,6510,6510,6510,6510,0
|
|
20240104,125600,63909290,6510,6510,6510,6510,10
|
|
20240104,125500,63844190,6510,6520,6520,6510,17
|
|
20240104,125400,63733450,6510,6510,6510,6510,0
|
|
20240104,125300,63733450,6510,6510,6510,6510,0
|
|
20240104,125200,63733450,6510,6510,6510,6510,0
|
|
20240104,125100,63733450,6510,6510,6510,6510,7
|
|
20240104,125000,63687880,6510,6510,6510,6510,0
|
|
20240104,124900,63687880,6510,6510,6510,6510,0
|
|
20240104,124800,63687880,6510,6510,6510,6510,1
|
|
20240104,124700,63681370,6510,6510,6510,6510,0
|
|
20240104,124600,63681370,6510,6510,6510,6510,0
|
|
20240104,124500,63681370,6510,6510,6510,6510,0
|
|
20240104,124400,63681370,6510,6510,6510,6510,0
|
|
20240104,124300,63681370,6510,6510,6510,6510,0
|
|
20240104,124200,63681370,6510,6510,6510,6510,0
|
|
20240104,124100,63681370,6510,6510,6510,6510,0
|
|
20240104,124000,63681370,6510,6510,6510,6510,0
|
|
20240104,123900,63681370,6510,6500,6510,6500,160
|
|
20240104,123800,62640770,6510,6510,6510,6510,0
|
|
20240104,123700,62640770,6510,6510,6510,6510,0
|
|
20240104,123600,62640770,6510,6510,6510,6510,0
|
|
20240104,123500,62640770,6510,6510,6510,6510,0
|
|
20240104,123400,62640770,6510,6510,6510,6510,0
|
|
20240104,123300,62640770,6510,6510,6510,6510,0
|
|
20240104,123200,62640770,6510,6510,6510,6510,1
|
|
20240104,123100,62634260,6500,6500,6500,6500,0
|
|
20240104,123000,62634260,6500,6500,6500,6500,0
|
|
20240104,122900,62634260,6500,6500,6500,6500,0
|
|
20240104,122800,62634260,6500,6500,6500,6500,0
|
|
20240104,122700,62634260,6500,6500,6500,6500,0
|
|
20240104,122600,62634260,6500,6500,6500,6500,0
|
|
20240104,122500,62634260,6500,6500,6500,6500,0
|
|
20240104,122400,62634260,6500,6500,6500,6500,38
|
|
20240104,122300,62387260,6520,6520,6520,6520,0
|
|
20240104,122200,62387260,6520,6520,6520,6520,0
|
|
20240104,122100,62387260,6520,6520,6520,6520,0
|
|
20240104,122000,62387260,6520,6520,6520,6520,0
|
|
20240104,121900,62387260,6520,6520,6520,6520,0
|
|
20240104,121800,62387260,6520,6520,6520,6520,0
|
|
20240104,121700,62387260,6520,6520,6520,6520,0
|
|
20240104,121600,62387260,6520,6520,6520,6520,5
|
|
20240104,121500,62354660,6490,6500,6500,6490,23
|
|
20240104,121400,62205180,6520,6520,6520,6520,0
|
|
20240104,121300,62205180,6520,6520,6520,6520,0
|
|
20240104,121200,62205180,6520,6520,6520,6520,2
|
|
20240104,121100,62192140,6510,6510,6510,6510,26
|
|
20240104,121000,62022880,6510,6510,6510,6510,0
|
|
20240104,120900,62022880,6510,6510,6510,6510,0
|
|
20240104,120800,62022880,6510,6510,6510,6510,0
|
|
20240104,120700,62022880,6510,6510,6510,6510,0
|
|
20240104,120600,62022880,6510,6510,6510,6510,0
|
|
20240104,120500,62022880,6510,6510,6510,6510,204
|
|
20240104,120400,60694840,6500,6500,6500,6500,984
|
|
20240104,120300,54298840,6500,6500,6500,6500,0
|
|
20240104,120200,54298840,6500,6500,6500,6500,0
|
|
20240104,120100,54298840,6500,6500,6500,6500,0
|
|
20240104,120000,54298840,6500,6500,6500,6500,0
|
|
20240104,115900,54298840,6500,6500,6500,6500,0
|
|
20240104,115800,54298840,6500,6500,6500,6500,0
|
|
20240104,115700,54298840,6500,6500,6500,6500,0
|
|
20240104,115600,54298840,6500,6500,6500,6500,0
|
|
20240104,115500,54298840,6500,6480,6500,6480,28
|
|
20240104,115400,54117120,6490,6490,6490,6490,0
|
|
20240104,115300,54117120,6490,6490,6490,6490,16
|
|
20240104,115200,54013280,6500,6500,6500,6500,0
|
|
20240104,115100,54013280,6500,6500,6500,6500,23
|
|
20240104,115000,53863780,6500,6500,6500,6500,0
|
|
20240104,114900,53863780,6500,6500,6500,6500,12
|
|
20240104,114800,53785780,6500,6500,6500,6500,0
|
|
20240104,114700,53785780,6500,6500,6500,6500,0
|
|
20240104,114600,53785780,6500,6500,6500,6500,2
|
|
20240104,114500,53772780,6500,6500,6500,6500,2
|
|
20240104,114400,53759780,6500,6510,6510,6500,48
|
|
20240104,114300,53447610,6490,6500,6500,6490,160
|
|
20240104,114200,52407910,6490,6470,6490,6470,2261
|
|
20240104,114100,37749590,6470,6470,6470,6470,0
|
|
20240104,114000,37749590,6470,6470,6470,6470,0
|
|
20240104,113900,37749590,6470,6470,6470,6470,0
|
|
20240104,113800,37749590,6470,6470,6470,6470,0
|
|
20240104,113700,37749590,6470,6470,6470,6470,0
|
|
20240104,113600,37749590,6470,6470,6470,6470,0
|
|
20240104,113500,37749590,6470,6470,6470,6470,5
|
|
20240104,113400,37717240,6440,6440,6440,6440,1
|
|
20240104,113300,37710800,6470,6470,6470,6470,0
|
|
20240104,113200,37710800,6470,6470,6470,6470,4
|
|
20240104,113100,37684920,6450,6470,6470,6450,15
|
|
20240104,113000,37588090,6450,6450,6450,6450,35
|
|
20240104,112900,37362340,6440,6440,6440,6440,240
|
|
20240104,112800,35816740,6440,6440,6440,6440,0
|
|
20240104,112700,35816740,6440,6440,6440,6440,0
|
|
20240104,112600,35816740,6440,6470,6470,6440,34
|
|
20240104,112500,35597340,6470,6470,6470,6470,0
|
|
20240104,112400,35597340,6470,6470,6470,6470,0
|
|
20240104,112300,35597340,6470,6470,6470,6470,0
|
|
20240104,112200,35597340,6470,6470,6470,6470,1
|
|
20240104,112100,35590870,6470,6470,6470,6470,0
|
|
20240104,112000,35590870,6470,6470,6470,6470,3
|
|
20240104,111900,35571460,6470,6470,6470,6470,0
|
|
20240104,111800,35571460,6470,6470,6470,6470,0
|
|
20240104,111700,35571460,6470,6470,6470,6470,0
|
|
20240104,111600,35571460,6470,6470,6470,6470,0
|
|
20240104,111500,35571460,6470,6470,6470,6470,0
|
|
20240104,111400,35571460,6470,6450,6470,6420,73
|
|
20240104,111300,35101880,6450,6450,6450,6450,10
|
|
20240104,111200,35037380,6450,6450,6450,6450,0
|
|
20240104,111100,35037380,6450,6420,6450,6420,789
|
|
20240104,111000,29970170,6450,6450,6450,6450,0
|
|
20240104,110900,29970170,6450,6450,6450,6450,0
|
|
20240104,110800,29970170,6450,6450,6450,6450,0
|
|
20240104,110700,29970170,6450,6450,6450,6450,0
|
|
20240104,110600,29970170,6450,6450,6450,6450,0
|
|
20240104,110500,29970170,6450,6440,6450,6440,44
|
|
20240104,110400,29686420,6440,6410,6440,6410,226
|
|
20240104,110300,28236980,6440,6440,6440,6440,30
|
|
20240104,110200,28043780,6440,6440,6440,6440,0
|
|
20240104,110100,28043780,6440,6440,6440,6440,0
|
|
20240104,110000,28043780,6440,6440,6440,6440,0
|
|
20240104,105900,28043780,6440,6440,6440,6440,0
|
|
20240104,105800,28043780,6440,6440,6440,6440,0
|
|
20240104,105700,28043780,6440,6440,6440,6440,0
|
|
20240104,105600,28043780,6440,6440,6440,6440,1
|
|
20240104,105500,28037340,6450,6440,6450,6440,52
|
|
20240104,105400,27702330,6390,6420,6420,6330,811
|
|
20240104,105300,22541700,6470,6470,6470,6470,0
|
|
20240104,105200,22541700,6470,6470,6470,6470,0
|
|
20240104,105100,22541700,6470,6470,6470,6470,0
|
|
20240104,105000,22541700,6470,6470,6470,6470,0
|
|
20240104,104900,22541700,6470,6470,6470,6470,0
|
|
20240104,104800,22541700,6470,6470,6470,6470,0
|
|
20240104,104700,22541700,6470,6470,6470,6470,0
|
|
20240104,104600,22541700,6470,6470,6470,6470,0
|
|
20240104,104500,22541700,6470,6470,6470,6470,0
|
|
20240104,104400,22541700,6470,6470,6470,6470,0
|
|
20240104,104300,22541700,6470,6470,6470,6470,0
|
|
20240104,104200,22541700,6470,6470,6470,6470,0
|
|
20240104,104100,22541700,6470,6470,6470,6470,0
|
|
20240104,104000,22541700,6470,6470,6470,6470,0
|
|
20240104,103900,22541700,6470,6470,6470,6470,0
|
|
20240104,103800,22541700,6470,6420,6470,6410,21
|
|
20240104,103700,22406370,6470,6470,6470,6470,0
|
|
20240104,103600,22406370,6470,6470,6470,6470,0
|
|
20240104,103500,22406370,6470,6430,6470,6430,26
|
|
20240104,103400,22238870,6470,6470,6470,6470,0
|
|
20240104,103300,22238870,6470,6470,6470,6470,3
|
|
20240104,103200,22219460,6430,6440,6440,6430,4
|
|
20240104,103100,22193710,6480,6480,6480,6480,0
|
|
20240104,103000,22193710,6480,6480,6480,6480,0
|
|
20240104,102900,22193710,6480,6480,6480,6480,0
|
|
20240104,102800,22193710,6480,6480,6480,6480,0
|
|
20240104,102700,22193710,6480,6480,6480,6480,0
|
|
20240104,102600,22193710,6480,6480,6480,6480,0
|
|
20240104,102500,22193710,6480,6480,6480,6480,0
|
|
20240104,102400,22193710,6480,6480,6480,6480,0
|
|
20240104,102300,22193710,6480,6480,6480,6480,0
|
|
20240104,102200,22193710,6480,6480,6480,6480,0
|
|
20240104,102100,22193710,6480,6480,6480,6480,0
|
|
20240104,102000,22193710,6480,6480,6480,6480,0
|
|
20240104,101900,22193710,6480,6480,6480,6480,1
|
|
20240104,101800,22187230,6480,6480,6480,6480,1
|
|
20240104,101700,22180750,6480,6480,6480,6480,0
|
|
20240104,101600,22180750,6480,6480,6480,6480,0
|
|
20240104,101500,22180750,6480,6470,6480,6470,7
|
|
20240104,101400,22135440,6450,6460,6460,6440,712
|
|
20240104,101300,17541310,6480,6480,6480,6480,0
|
|
20240104,101200,17541310,6480,6480,6480,6480,0
|
|
20240104,101100,17541310,6480,6480,6480,6480,0
|
|
20240104,101000,17541310,6480,6480,6480,6480,0
|
|
20240104,100900,17541310,6480,6480,6480,6480,0
|
|
20240104,100800,17541310,6480,6480,6480,6480,0
|
|
20240104,100700,17541310,6480,6480,6480,6480,0
|
|
20240104,100600,17541310,6480,6480,6480,6480,0
|
|
20240104,100500,17541310,6480,6480,6480,6480,0
|
|
20240104,100400,17541310,6480,6480,6480,6480,0
|
|
20240104,100300,17541310,6480,6480,6480,6480,0
|
|
20240104,100200,17541310,6480,6480,6480,6480,0
|
|
20240104,100100,17541310,6480,6480,6480,6480,0
|
|
20240104,100000,17541310,6480,6480,6480,6480,0
|
|
20240104,095900,17541310,6480,6480,6480,6480,0
|
|
20240104,095800,17541310,6480,6480,6480,6480,0
|
|
20240104,095700,17541310,6480,6480,6480,6480,0
|
|
20240104,095600,17541310,6480,6480,6480,6480,0
|
|
20240104,095500,17541310,6480,6480,6480,6480,0
|
|
20240104,095400,17541310,6480,6480,6480,6480,0
|
|
20240104,095300,17541310,6480,6480,6480,6480,0
|
|
20240104,095200,17541310,6480,6480,6480,6480,0
|
|
20240104,095100,17541310,6480,6480,6480,6480,0
|
|
20240104,095000,17541310,6480,6480,6480,6480,0
|
|
20240104,094900,17541310,6480,6480,6480,6480,0
|
|
20240104,094800,17541310,6480,6480,6480,6480,0
|
|
20240104,094700,17541310,6480,6480,6480,6480,0
|
|
20240104,094600,17541310,6480,6480,6480,6480,4
|
|
20240104,094500,17515390,6480,6480,6480,6480,4
|
|
20240104,094400,17489470,6460,6460,6460,6460,1
|
|
20240104,094300,17483010,6480,6480,6480,6480,0
|
|
20240104,094200,17483010,6480,6480,6480,6480,0
|
|
20240104,094100,17483010,6480,6480,6480,6480,0
|
|
20240104,094000,17483010,6480,6480,6480,6480,0
|
|
20240104,093900,17483010,6480,6480,6480,6480,0
|
|
20240104,093800,17483010,6480,6480,6480,6480,1
|
|
20240104,093700,17476530,6490,6490,6490,6490,6
|
|
20240104,093600,17437590,6490,6490,6490,6490,0
|
|
20240104,093500,17437590,6490,6490,6490,6490,1
|
|
20240104,093400,17431100,6490,6490,6490,6490,0
|
|
20240104,093300,17431100,6490,6490,6490,6490,0
|
|
20240104,093200,17431100,6490,6490,6490,6490,0
|
|
20240104,093100,17431100,6490,6490,6490,6490,2
|
|
20240104,093000,17418120,6490,6490,6490,6490,0
|
|
20240104,092900,17418120,6490,6490,6490,6490,1
|
|
20240104,092800,17411630,6490,6490,6490,6490,0
|
|
20240104,092700,17411630,6490,6450,6490,6450,51
|
|
20240104,092600,17082190,6480,6480,6480,6480,7
|
|
20240104,092500,17036830,6460,6460,6460,6460,209
|
|
20240104,092400,15686690,6500,6500,6500,6500,0
|
|
20240104,092300,15686690,6500,6500,6500,6500,5
|
|
20240104,092200,15654190,6460,6460,6460,6460,1
|
|
20240104,092100,15647730,6510,6510,6510,6510,0
|
|
20240104,092000,15647730,6510,6510,6510,6510,0
|
|
20240104,091900,15647730,6510,6510,6510,6510,4
|
|
20240104,091800,15621690,6460,6460,6460,6460,42
|
|
20240104,091700,15350370,6510,6510,6510,6510,0
|
|
20240104,091600,15350370,6510,6510,6510,6510,0
|
|
20240104,091500,15350370,6510,6510,6510,6510,0
|
|
20240104,091400,15350370,6510,6510,6510,6510,7
|
|
20240104,091300,15304800,6510,6510,6510,6510,0
|
|
20240104,091200,15304800,6510,6510,6510,6510,0
|
|
20240104,091100,15304800,6510,6510,6510,6510,0
|
|
20240104,091000,15304800,6510,6510,6510,6510,0
|
|
20240104,090900,15304800,6510,6510,6510,6510,0
|
|
20240104,090800,15304800,6510,6510,6510,6510,2
|
|
20240104,090700,15291780,6510,6510,6510,6510,0
|
|
20240104,090600,15291780,6510,6510,6510,6510,0
|
|
20240104,090500,15291780,6510,6470,6510,6470,2334
|
|
20240104,090400,110160,6480,6480,6480,6480,0
|
|
20240104,090300,110160,6480,6480,6480,6480,0
|
|
20240104,090200,110160,6480,6480,6480,6480,0
|
|
20240104,090100,110160,6480,6480,6480,6480,0
|
|
20240104,090000,110160,6480,6480,6480,6480,17
|