631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,202800,378659460,6170,6170,6170,6170,369
|
|
20240102,202700,378659460,6170,6170,6170,6170,0
|
|
20240102,202600,378659460,6170,6170,6170,6170,0
|
|
20240102,202500,378659460,6170,6170,6170,6170,0
|
|
20240102,202400,378659460,6170,6170,6170,6170,0
|
|
20240102,202300,378659460,6170,6170,6170,6170,0
|
|
20240102,202200,378659460,6170,6170,6170,6170,0
|
|
20240102,202100,378659460,6170,6170,6170,6170,0
|
|
20240102,202000,378659460,6170,6170,6170,6170,0
|
|
20240102,201900,378659460,6170,6170,6170,6170,0
|
|
20240102,201800,378659460,6170,6170,6170,6170,0
|
|
20240102,201700,378659460,6170,6170,6170,6170,0
|
|
20240102,201600,378659460,6170,6170,6170,6170,0
|
|
20240102,201500,378659460,6170,6170,6170,6170,0
|
|
20240102,201400,378659460,6170,6170,6170,6170,0
|
|
20240102,201300,378659460,6170,6170,6170,6170,0
|
|
20240102,201200,378659460,6170,6170,6170,6170,0
|
|
20240102,201100,378659460,6170,6170,6170,6170,0
|
|
20240102,201000,378659460,6170,6170,6170,6170,0
|
|
20240102,200900,378659460,6170,6170,6170,6170,0
|
|
20240102,200800,378659460,6170,6170,6170,6170,0
|
|
20240102,200700,378659460,6170,6170,6170,6170,0
|
|
20240102,200600,378659460,6170,6170,6170,6170,0
|
|
20240102,200500,378659460,6170,6170,6170,6170,0
|
|
20240102,200400,378659460,6170,6170,6170,6170,0
|
|
20240102,200300,378659460,6170,6170,6170,6170,0
|
|
20240102,200200,378659460,6170,6170,6170,6170,0
|
|
20240102,200100,378659460,6170,6170,6170,6170,0
|
|
20240102,200000,378659460,6170,6170,6170,6170,0
|
|
20240102,195900,378659460,6170,6170,6170,6170,0
|
|
20240102,195800,378659460,6170,6170,6170,6170,369
|
|
20240102,195700,378659460,6170,6170,6170,6170,0
|
|
20240102,195600,378659460,6170,6170,6170,6170,0
|
|
20240102,195500,378659460,6170,6170,6170,6170,0
|
|
20240102,195400,378659460,6170,6170,6170,6170,0
|
|
20240102,195300,378659460,6170,6170,6170,6170,0
|
|
20240102,195200,378659460,6170,6170,6170,6170,0
|
|
20240102,195100,378659460,6170,6170,6170,6170,0
|
|
20240102,195000,378659460,6170,6170,6170,6170,0
|
|
20240102,194900,378659460,6170,6170,6170,6170,0
|
|
20240102,194800,378659460,6170,6170,6170,6170,0
|
|
20240102,194700,378659460,6170,6170,6170,6170,0
|
|
20240102,194600,378659460,6170,6170,6170,6170,0
|
|
20240102,194500,378659460,6170,6170,6170,6170,0
|
|
20240102,194400,378659460,6170,6170,6170,6170,0
|
|
20240102,194300,378659460,6170,6170,6170,6170,0
|
|
20240102,194200,378659460,6170,6170,6170,6170,0
|
|
20240102,194100,378659460,6170,6170,6170,6170,0
|
|
20240102,194000,378659460,6170,6170,6170,6170,0
|
|
20240102,193900,378659460,6170,6170,6170,6170,0
|
|
20240102,193800,378659460,6170,6170,6170,6170,0
|
|
20240102,193700,378659460,6170,6170,6170,6170,0
|
|
20240102,193600,378659460,6170,6170,6170,6170,0
|
|
20240102,193500,378659460,6170,6170,6170,6170,0
|
|
20240102,193400,378659460,6170,6170,6170,6170,0
|
|
20240102,193300,378659460,6170,6170,6170,6170,0
|
|
20240102,193200,378659460,6170,6170,6170,6170,0
|
|
20240102,193100,378659460,6170,6170,6170,6170,0
|
|
20240102,193000,378659460,6170,6170,6170,6170,0
|
|
20240102,192900,378659460,6170,6170,6170,6170,0
|
|
20240102,192800,378659460,6170,6170,6170,6170,369
|
|
20240102,192700,378659460,6170,6170,6170,6170,0
|
|
20240102,192600,378659460,6170,6170,6170,6170,0
|
|
20240102,192500,378659460,6170,6170,6170,6170,0
|
|
20240102,192400,378659460,6170,6170,6170,6170,0
|
|
20240102,192300,378659460,6170,6170,6170,6170,0
|
|
20240102,192200,378659460,6170,6170,6170,6170,0
|
|
20240102,192100,378659460,6170,6170,6170,6170,0
|
|
20240102,192000,378659460,6170,6170,6170,6170,0
|
|
20240102,191900,378659460,6170,6170,6170,6170,0
|
|
20240102,191800,378659460,6170,6170,6170,6170,0
|
|
20240102,191700,378659460,6170,6170,6170,6170,0
|
|
20240102,191600,378659460,6170,6170,6170,6170,0
|
|
20240102,191500,378659460,6170,6170,6170,6170,0
|
|
20240102,191400,378659460,6170,6170,6170,6170,0
|
|
20240102,191300,378659460,6170,6170,6170,6170,0
|
|
20240102,191200,378659460,6170,6170,6170,6170,0
|
|
20240102,191100,378659460,6170,6170,6170,6170,0
|
|
20240102,191000,378659460,6170,6170,6170,6170,0
|
|
20240102,190900,378659460,6170,6170,6170,6170,0
|
|
20240102,190800,378659460,6170,6170,6170,6170,0
|
|
20240102,190700,378659460,6170,6170,6170,6170,0
|
|
20240102,190600,378659460,6170,6170,6170,6170,0
|
|
20240102,190500,378659460,6170,6170,6170,6170,0
|
|
20240102,190400,378659460,6170,6170,6170,6170,0
|
|
20240102,190300,378659460,6170,6170,6170,6170,0
|
|
20240102,190200,378659460,6170,6170,6170,6170,0
|
|
20240102,190100,378659460,6170,6170,6170,6170,0
|
|
20240102,190000,378659460,6170,6170,6170,6170,0
|
|
20240102,185900,378659460,6170,6170,6170,6170,0
|
|
20240102,185800,378659460,6170,6170,6170,6170,369
|
|
20240102,185700,378659460,6170,6170,6170,6170,0
|
|
20240102,185600,378659460,6170,6170,6170,6170,0
|
|
20240102,185500,378659460,6170,6170,6170,6170,0
|
|
20240102,185400,378659460,6170,6170,6170,6170,0
|
|
20240102,185300,378659460,6170,6170,6170,6170,0
|
|
20240102,185200,378659460,6170,6170,6170,6170,0
|
|
20240102,185100,378659460,6170,6170,6170,6170,0
|
|
20240102,185000,378659460,6170,6170,6170,6170,0
|
|
20240102,184900,378659460,6170,6170,6170,6170,0
|
|
20240102,184800,378659460,6170,6170,6170,6170,0
|
|
20240102,184700,378659460,6170,6170,6170,6170,0
|
|
20240102,184600,378659460,6170,6170,6170,6170,0
|
|
20240102,184500,378659460,6170,6170,6170,6170,0
|
|
20240102,184400,378659460,6170,6170,6170,6170,0
|
|
20240102,184300,378659460,6170,6170,6170,6170,0
|
|
20240102,184200,378659460,6170,6170,6170,6170,0
|
|
20240102,184100,378659460,6170,6170,6170,6170,0
|
|
20240102,184000,378659460,6170,6170,6170,6170,0
|
|
20240102,183900,378659460,6170,6170,6170,6170,0
|
|
20240102,183800,378659460,6170,6170,6170,6170,0
|
|
20240102,183700,378659460,6170,6170,6170,6170,0
|
|
20240102,183600,378659460,6170,6170,6170,6170,0
|
|
20240102,183500,378659460,6170,6170,6170,6170,0
|
|
20240102,183400,378659460,6170,6170,6170,6170,0
|
|
20240102,183300,378659460,6170,6170,6170,6170,0
|
|
20240102,183200,378659460,6170,6170,6170,6170,0
|
|
20240102,183100,378659460,6170,6170,6170,6170,0
|
|
20240102,183000,378659460,6170,6170,6170,6170,0
|
|
20240102,182900,378659460,6170,6170,6170,6170,0
|
|
20240102,182800,378659460,6170,6170,6170,6170,369
|
|
20240102,182700,378659460,6170,6170,6170,6170,0
|
|
20240102,182600,378659460,6170,6170,6170,6170,0
|
|
20240102,182500,378659460,6170,6170,6170,6170,0
|
|
20240102,182400,378659460,6170,6170,6170,6170,0
|
|
20240102,182300,378659460,6170,6170,6170,6170,0
|
|
20240102,182200,378659460,6170,6170,6170,6170,0
|
|
20240102,182100,378659460,6170,6170,6170,6170,0
|
|
20240102,182000,378659460,6170,6170,6170,6170,0
|
|
20240102,181900,378659460,6170,6170,6170,6170,0
|
|
20240102,181800,378659460,6170,6170,6170,6170,0
|
|
20240102,181700,378659460,6170,6170,6170,6170,0
|
|
20240102,181600,378659460,6170,6170,6170,6170,0
|
|
20240102,181500,378659460,6170,6170,6170,6170,0
|
|
20240102,181400,378659460,6170,6170,6170,6170,0
|
|
20240102,181300,378659460,6170,6170,6170,6170,0
|
|
20240102,181200,378659460,6170,6170,6170,6170,0
|
|
20240102,181100,378659460,6170,6170,6170,6170,0
|
|
20240102,181000,378659460,6170,6170,6170,6170,0
|
|
20240102,180900,378659460,6170,6170,6170,6170,0
|
|
20240102,180800,378659460,6170,6170,6170,6170,0
|
|
20240102,180700,378659460,6170,6170,6170,6170,0
|
|
20240102,180600,378659460,6170,6170,6170,6170,0
|
|
20240102,180500,378659460,6170,6170,6170,6170,0
|
|
20240102,180400,378659460,6170,6170,6170,6170,0
|
|
20240102,180300,378659460,6170,6170,6170,6170,0
|
|
20240102,180200,378659460,6170,6170,6170,6170,0
|
|
20240102,180100,378659460,6170,6170,6170,6170,0
|
|
20240102,180000,378659460,6170,6170,6170,6170,0
|
|
20240102,175900,378659460,6170,6170,6170,6170,0
|
|
20240102,175800,378659460,6170,6170,6170,6170,369
|
|
20240102,175700,378659460,6170,6170,6170,6170,0
|
|
20240102,175600,378659460,6170,6170,6170,6170,0
|
|
20240102,175500,378659460,6170,6170,6170,6170,0
|
|
20240102,175400,378659460,6170,6170,6170,6170,0
|
|
20240102,175300,378659460,6170,6170,6170,6170,0
|
|
20240102,175200,378659460,6170,6170,6170,6170,0
|
|
20240102,175100,378659460,6170,6170,6170,6170,0
|
|
20240102,175000,378659460,6170,6170,6170,6170,0
|
|
20240102,174900,378659460,6170,6170,6170,6170,0
|
|
20240102,174800,378659460,6170,6170,6170,6170,0
|
|
20240102,174700,378659460,6170,6170,6170,6170,0
|
|
20240102,174600,378659460,6170,6170,6170,6170,0
|
|
20240102,174500,378659460,6170,6170,6170,6170,0
|
|
20240102,174400,378659460,6170,6170,6170,6170,0
|
|
20240102,174300,378659460,6170,6170,6170,6170,0
|
|
20240102,174200,378659460,6170,6170,6170,6170,0
|
|
20240102,174100,378659460,6170,6170,6170,6170,0
|
|
20240102,174000,378659460,6170,6170,6170,6170,0
|
|
20240102,173900,378659460,6170,6170,6170,6170,0
|
|
20240102,173800,378659460,6170,6170,6170,6170,0
|
|
20240102,173700,378659460,6170,6170,6170,6170,0
|
|
20240102,173600,378659460,6170,6170,6170,6170,0
|
|
20240102,173500,378659460,6170,6170,6170,6170,0
|
|
20240102,173400,378659460,6170,6170,6170,6170,0
|
|
20240102,173300,378659460,6170,6170,6170,6170,0
|
|
20240102,173200,378659460,6170,6170,6170,6170,0
|
|
20240102,173100,378659460,6170,6170,6170,6170,0
|
|
20240102,173000,378659460,6170,6170,6170,6170,0
|
|
20240102,172900,378659460,6170,6170,6170,6170,0
|
|
20240102,172800,378659460,6170,6170,6170,6170,369
|
|
20240102,172700,378659460,6170,6170,6170,6170,0
|
|
20240102,172600,378659460,6170,6170,6170,6170,0
|
|
20240102,172500,378659460,6170,6170,6170,6170,0
|
|
20240102,172400,378659460,6170,6170,6170,6170,0
|
|
20240102,172300,378659460,6170,6170,6170,6170,0
|
|
20240102,172200,378659460,6170,6170,6170,6170,0
|
|
20240102,172100,378659460,6170,6170,6170,6170,0
|
|
20240102,172000,378659460,6170,6170,6170,6170,0
|
|
20240102,171900,378659460,6170,6170,6170,6170,0
|
|
20240102,171800,378659460,6170,6170,6170,6170,0
|
|
20240102,171700,378659460,6170,6170,6170,6170,0
|
|
20240102,171600,378659460,6170,6170,6170,6170,0
|
|
20240102,171500,378659460,6170,6170,6170,6170,0
|
|
20240102,171400,378659460,6170,6170,6170,6170,0
|
|
20240102,171300,378659460,6170,6170,6170,6170,0
|
|
20240102,171200,378659460,6170,6170,6170,6170,0
|
|
20240102,171100,378659460,6170,6170,6170,6170,0
|
|
20240102,171000,378659460,6170,6170,6170,6170,0
|
|
20240102,170900,378659460,6170,6170,6170,6170,0
|
|
20240102,170800,378659460,6170,6170,6170,6170,0
|
|
20240102,170700,378659460,6170,6170,6170,6170,0
|
|
20240102,170600,378659460,6170,6170,6170,6170,0
|
|
20240102,170500,378659460,6170,6170,6170,6170,0
|
|
20240102,170400,378659460,6170,6170,6170,6170,0
|
|
20240102,170300,378659460,6170,6170,6170,6170,0
|
|
20240102,170200,378659460,6170,6170,6170,6170,0
|
|
20240102,170100,378659460,6170,6170,6170,6170,0
|
|
20240102,170000,378659460,6170,6170,6170,6170,0
|
|
20240102,165900,378659460,6170,6170,6170,6170,0
|
|
20240102,165800,378659460,6170,6170,6170,6170,369
|
|
20240102,165700,378659460,6170,6170,6170,6170,0
|
|
20240102,165600,378659460,6170,6170,6170,6170,0
|
|
20240102,165500,378659460,6170,6170,6170,6170,0
|
|
20240102,165400,378659460,6170,6170,6170,6170,0
|
|
20240102,165300,378659460,6170,6170,6170,6170,0
|
|
20240102,165200,378659460,6170,6170,6170,6170,0
|
|
20240102,165100,378659460,6170,6170,6170,6170,0
|
|
20240102,165000,378659460,6170,6170,6170,6170,0
|
|
20240102,164900,378659460,6170,6170,6170,6170,0
|
|
20240102,164800,378659460,6170,6170,6170,6170,0
|
|
20240102,164700,378659460,6170,6170,6170,6170,0
|
|
20240102,164600,378659460,6170,6170,6170,6170,0
|
|
20240102,164500,378659460,6170,6170,6170,6170,0
|
|
20240102,164400,378659460,6170,6170,6170,6170,0
|
|
20240102,164300,378659460,6170,6170,6170,6170,0
|
|
20240102,164200,378659460,6170,6170,6170,6170,0
|
|
20240102,164100,378659460,6170,6170,6170,6170,0
|
|
20240102,164000,378659460,6170,6170,6170,6170,0
|
|
20240102,163900,378659460,6170,6170,6170,6170,0
|
|
20240102,163800,378659460,6170,6170,6170,6170,0
|
|
20240102,163700,378659460,6170,6170,6170,6170,0
|
|
20240102,163600,378659460,6170,6170,6170,6170,0
|
|
20240102,163500,378659460,6170,6170,6170,6170,0
|
|
20240102,163400,378659460,6170,6170,6170,6170,0
|
|
20240102,163300,378659460,6170,6170,6170,6170,0
|
|
20240102,163200,378659460,6170,6170,6170,6170,0
|
|
20240102,163100,378659460,6170,6170,6170,6170,0
|
|
20240102,163000,378659460,6170,6170,6170,6170,0
|
|
20240102,162900,378659460,6170,6170,6170,6170,0
|
|
20240102,162800,378659460,6170,6170,6170,6170,369
|
|
20240102,162700,378659460,6170,6170,6170,6170,0
|
|
20240102,162600,378659460,6170,6170,6170,6170,0
|
|
20240102,162500,378659460,6170,6170,6170,6170,0
|
|
20240102,162400,378659460,6170,6170,6170,6170,0
|
|
20240102,162300,378659460,6170,6170,6170,6170,0
|
|
20240102,162200,378659460,6170,6170,6170,6170,0
|
|
20240102,162100,378659460,6170,6170,6170,6170,0
|
|
20240102,162000,378659460,6170,6170,6170,6170,0
|
|
20240102,161900,378659460,6170,6170,6170,6170,0
|
|
20240102,161800,378659460,6170,6170,6170,6170,0
|
|
20240102,161700,378659460,6170,6170,6170,6170,0
|
|
20240102,161600,378659460,6170,6170,6170,6170,0
|
|
20240102,161500,378659460,6170,6170,6170,6170,0
|
|
20240102,161400,378659460,6170,6170,6170,6170,0
|
|
20240102,161300,378659460,6170,6170,6170,6170,0
|
|
20240102,161200,378659460,6170,6170,6170,6170,0
|
|
20240102,161100,378659460,6170,6170,6170,6170,0
|
|
20240102,161000,378659460,6170,6170,6170,6170,0
|
|
20240102,160900,378659460,6170,6170,6170,6170,0
|
|
20240102,160800,378659460,6170,6170,6170,6170,0
|
|
20240102,160700,378659460,6170,6170,6170,6170,0
|
|
20240102,160600,378659460,6170,6170,6170,6170,0
|
|
20240102,160500,378659460,6170,6170,6170,6170,0
|
|
20240102,160400,378659460,6170,6170,6170,6170,0
|
|
20240102,160300,378659460,6170,6170,6170,6170,0
|
|
20240102,160200,378659460,6170,6170,6170,6170,0
|
|
20240102,160100,378659460,6170,6170,6170,6170,0
|
|
20240102,160000,378659460,6170,6170,6170,6170,0
|
|
20240102,155900,378659460,6170,6170,6170,6170,0
|
|
20240102,155800,378659460,6170,6170,6170,6170,369
|
|
20240102,155700,378659460,6170,6170,6170,6170,0
|
|
20240102,155600,378659460,6170,6170,6170,6170,0
|
|
20240102,155500,378659460,6170,6170,6170,6170,0
|
|
20240102,155400,378659460,6170,6170,6170,6170,0
|
|
20240102,155300,378659460,6170,6170,6170,6170,0
|
|
20240102,155200,378659460,6170,6170,6170,6170,0
|
|
20240102,155100,378659460,6170,6170,6170,6170,0
|
|
20240102,155000,378659460,6170,6170,6170,6170,0
|
|
20240102,154900,378659460,6170,6170,6170,6170,0
|
|
20240102,154800,378659460,6170,6170,6170,6170,0
|
|
20240102,154700,378659460,6170,6170,6170,6170,0
|
|
20240102,154600,378659460,6170,6170,6170,6170,0
|
|
20240102,154500,378659460,6170,6170,6170,6170,0
|
|
20240102,154400,378659460,6170,6170,6170,6170,0
|
|
20240102,154300,378659460,6170,6170,6170,6170,0
|
|
20240102,154200,378659460,6170,6170,6170,6170,0
|
|
20240102,154100,378659460,6170,6170,6170,6170,0
|
|
20240102,154000,378659460,6170,6170,6170,6170,0
|
|
20240102,153900,378659460,6170,6170,6170,6170,0
|
|
20240102,153800,378659460,6170,6170,6170,6170,0
|
|
20240102,153700,378659460,6170,6170,6170,6170,0
|
|
20240102,153600,378659460,6170,6170,6170,6170,0
|
|
20240102,153500,378659460,6170,6170,6170,6170,0
|
|
20240102,153400,378659460,6170,6170,6170,6170,0
|
|
20240102,153300,378659460,6170,6170,6170,6170,0
|
|
20240102,153200,378659460,6170,6170,6170,6170,0
|
|
20240102,153100,378659460,6170,6170,6170,6170,0
|
|
20240102,153000,378659460,6170,6170,6170,6170,369
|
|
20240102,152900,376382730,6190,6190,6190,6190,0
|
|
20240102,152800,376382730,6190,6190,6190,6190,0
|
|
20240102,152700,376382730,6190,6190,6190,6190,0
|
|
20240102,152600,376382730,6190,6190,6190,6190,0
|
|
20240102,152500,376382730,6190,6190,6190,6190,0
|
|
20240102,152400,376382730,6190,6190,6190,6190,0
|
|
20240102,152300,376382730,6190,6190,6190,6190,0
|
|
20240102,152200,376382730,6190,6190,6190,6190,0
|
|
20240102,152100,376382730,6190,6190,6190,6190,0
|
|
20240102,152000,376382730,6190,6190,6190,6190,0
|
|
20240102,151900,376382730,6190,6180,6190,6170,591
|
|
20240102,151800,372730140,6190,6180,6190,6180,107
|
|
20240102,151700,372067870,6190,6180,6190,6170,528
|
|
20240102,151600,368809770,6190,6180,6190,6180,10
|
|
20240102,151500,368747930,6190,6180,6200,6180,301
|
|
20240102,151400,366884870,6180,6180,6180,6170,8
|
|
20240102,151300,366835490,6170,6190,6190,6170,37
|
|
20240102,151200,366607000,6180,6190,6190,6180,19
|
|
20240102,151100,366489570,6160,6190,6190,6160,44
|
|
20240102,151000,366217390,6170,6190,6190,6170,52
|
|
20240102,150900,365896350,6180,6170,6200,6170,36
|
|
20240102,150800,365674140,6160,6170,6170,6160,125
|
|
20240102,150700,364902950,6160,6170,6170,6160,45
|
|
20240102,150600,364625530,6200,6200,6200,6170,8
|
|
20240102,150500,364576110,6190,6190,6200,6190,301
|
|
20240102,150400,362712910,6190,6180,6190,6170,63
|
|
20240102,150300,362323410,6180,6160,6180,6150,30
|
|
20240102,150200,362138230,6160,6170,6170,6160,5
|
|
20240102,150100,362107420,6190,6150,6200,6150,414
|
|
20240102,150000,359541060,6150,6140,6150,6140,17
|
|
20240102,145900,359436570,6140,6150,6150,6130,104
|
|
20240102,145800,358798470,6180,6140,6180,6140,113
|
|
20240102,145700,358104610,6140,6190,6190,6140,834
|
|
20240102,145600,352976590,6200,6290,6290,6150,977
|
|
20240102,145500,346913110,6340,6110,6460,6100,22874
|
|
20240102,145400,203832200,6130,6130,6130,6130,152
|
|
20240102,145300,202900440,6160,6180,6180,6160,463
|
|
20240102,145200,200043330,6170,6170,6170,6170,207
|
|
20240102,145100,198766140,6220,6170,6220,6170,2386
|
|
20240102,145000,183945590,6170,6130,6170,6130,11
|
|
20240102,144900,183877960,6130,6130,6170,6130,216
|
|
20240102,144800,182553540,6120,6150,6170,6120,16
|
|
20240102,144700,182455200,6110,6110,6170,6110,56
|
|
20240102,144600,182110250,6100,6070,6170,6070,348
|
|
20240102,144500,179973130,6080,6080,6080,6080,2
|
|
20240102,144400,179960970,6080,6090,6090,6080,2
|
|
20240102,144300,179948800,6100,6100,6100,6100,210
|
|
20240102,144200,178667800,6100,6100,6100,6100,6
|
|
20240102,144100,178631200,6120,6080,6130,6070,13
|
|
20240102,144000,178552110,6080,6090,6090,6080,6
|
|
20240102,143900,178515600,6090,6090,6090,6090,1
|
|
20240102,143800,178509510,6130,6060,6130,6060,14
|
|
20240102,143700,178424540,6060,6060,6060,6060,5
|
|
20240102,143600,178394240,6070,6050,6070,6050,9
|
|
20240102,143500,178339750,6000,6070,6080,6000,610
|
|
20240102,143400,174652170,6060,6100,6100,6060,121
|
|
20240102,143300,173917740,6100,6100,6100,6100,20
|
|
20240102,143200,173795740,6100,6110,6110,6100,316
|
|
20240102,143100,171867940,6100,6100,6100,6100,6
|
|
20240102,143000,171831340,6100,6100,6100,6100,0
|
|
20240102,142900,171831340,6100,6100,6100,6100,4
|
|
20240102,142800,171806940,6140,6140,6140,6140,0
|
|
20240102,142700,171806940,6140,6140,6140,6140,0
|
|
20240102,142600,171806940,6140,6140,6140,6140,1
|
|
20240102,142500,171800800,6100,6100,6100,6100,50
|
|
20240102,142400,171495800,6100,6100,6100,6100,120
|
|
20240102,142300,170763800,6150,6150,6150,6150,20
|
|
20240102,142200,170640800,6150,6100,6150,6100,948
|
|
20240102,142100,164835960,6100,6070,6100,6070,1027
|
|
20240102,142000,158588760,6060,6060,6060,6060,0
|
|
20240102,141900,158588760,6060,6060,6060,6060,193
|
|
20240102,141800,157419180,6060,6060,6060,6060,1
|
|
20240102,141700,157413120,6030,6030,6030,6030,0
|
|
20240102,141600,157413120,6030,6030,6030,6030,0
|
|
20240102,141500,157413120,6030,6050,6050,6020,200
|
|
20240102,141400,156207090,6080,6080,6080,6080,0
|
|
20240102,141300,156207090,6080,6080,6080,6080,0
|
|
20240102,141200,156207090,6080,6080,6080,6080,0
|
|
20240102,141100,156207090,6080,6080,6080,6080,0
|
|
20240102,141000,156207090,6080,6080,6080,6080,0
|
|
20240102,140900,156207090,6080,6080,6080,6080,0
|
|
20240102,140800,156207090,6080,6080,6080,6080,0
|
|
20240102,140700,156207090,6080,6080,6080,6080,0
|
|
20240102,140600,156207090,6080,6060,6080,6060,30
|
|
20240102,140500,156024990,6060,6060,6060,6060,0
|
|
20240102,140400,156024990,6060,6060,6060,6060,0
|
|
20240102,140300,156024990,6060,6060,6060,6060,0
|
|
20240102,140200,156024990,6060,6060,6060,6060,0
|
|
20240102,140100,156024990,6060,6030,6060,6030,201
|
|
20240102,140000,154812930,6030,6020,6030,5990,1241
|
|
20240102,135900,147347990,6030,6030,6030,6030,0
|
|
20240102,135800,147347990,6030,6030,6030,6030,0
|
|
20240102,135700,147347990,6030,6030,6030,6030,0
|
|
20240102,135600,147347990,6030,6030,6030,6030,0
|
|
20240102,135500,147347990,6030,6020,6030,6020,500
|
|
20240102,135400,144337190,6020,6020,6020,6020,0
|
|
20240102,135300,144337190,6020,6020,6020,6020,0
|
|
20240102,135200,144337190,6020,6020,6020,6020,0
|
|
20240102,135100,144337190,6020,6020,6020,6020,0
|
|
20240102,135000,144337190,6020,6020,6020,6020,0
|
|
20240102,134900,144337190,6020,6020,6020,6020,0
|
|
20240102,134800,144337190,6020,6020,6020,6020,0
|
|
20240102,134700,144337190,6020,6020,6020,6020,16
|
|
20240102,134600,144240870,6020,6020,6020,6020,64
|
|
20240102,134500,143855590,6020,6020,6020,6020,0
|
|
20240102,134400,143855590,6020,6020,6020,6020,0
|
|
20240102,134300,143855590,6020,6020,6020,6020,0
|
|
20240102,134200,143855590,6020,6020,6020,6020,0
|
|
20240102,134100,143855590,6020,6020,6020,6020,1
|
|
20240102,134000,143849570,6020,6030,6030,6020,2
|
|
20240102,133900,143837520,6040,6040,6040,6040,0
|
|
20240102,133800,143837520,6040,6040,6040,6040,3
|
|
20240102,133700,143819400,6050,6050,6050,6050,0
|
|
20240102,133600,143819400,6050,6050,6050,6050,0
|
|
20240102,133500,143819400,6050,6050,6050,6050,0
|
|
20240102,133400,143819400,6050,6050,6050,6050,0
|
|
20240102,133300,143819400,6050,6050,6050,6050,0
|
|
20240102,133200,143819400,6050,6050,6050,6050,50
|
|
20240102,133100,143516900,6070,6070,6070,6070,0
|
|
20240102,133000,143516900,6070,6070,6070,6070,0
|
|
20240102,132900,143516900,6070,6070,6070,6070,0
|
|
20240102,132800,143516900,6070,6070,6070,6070,0
|
|
20240102,132700,143516900,6070,6070,6070,6070,0
|
|
20240102,132600,143516900,6070,6030,6070,6030,10
|
|
20240102,132500,143456360,5970,6050,6050,5970,175
|
|
20240102,132400,142410030,6070,6070,6070,6070,1
|
|
20240102,132300,142403960,5960,6020,6020,5960,67
|
|
20240102,132200,142002820,6030,6030,6030,6030,8
|
|
20240102,132100,141954580,6030,6030,6030,6030,0
|
|
20240102,132000,141954580,6030,6060,6060,6030,14
|
|
20240102,131900,141869800,6090,6090,6090,6090,0
|
|
20240102,131800,141869800,6090,6090,6090,6090,0
|
|
20240102,131700,141869800,6090,6090,6090,6090,0
|
|
20240102,131600,141869800,6090,6090,6090,6090,0
|
|
20240102,131500,141869800,6090,6090,6090,6090,0
|
|
20240102,131400,141869800,6090,6090,6090,6090,0
|
|
20240102,131300,141869800,6090,6090,6090,6090,0
|
|
20240102,131200,141869800,6090,6090,6090,6090,0
|
|
20240102,131100,141869800,6090,6090,6090,6090,0
|
|
20240102,131000,141869800,6090,6090,6090,6090,0
|
|
20240102,130900,141869800,6090,6090,6090,6090,0
|
|
20240102,130800,141869800,6090,6090,6090,6090,0
|
|
20240102,130700,141869800,6090,6090,6090,6090,0
|
|
20240102,130600,141869800,6090,6070,6090,6070,247
|
|
20240102,130500,140365880,6060,6060,6060,6060,10
|
|
20240102,130400,140305280,6070,6070,6070,6070,0
|
|
20240102,130300,140305280,6070,6070,6070,6070,0
|
|
20240102,130200,140305280,6070,6070,6070,6070,0
|
|
20240102,130100,140305280,6070,6070,6070,6070,0
|
|
20240102,130000,140305280,6070,6070,6070,6070,0
|
|
20240102,125900,140305280,6070,6070,6070,6070,108
|
|
20240102,125800,139649720,6070,6070,6070,6070,11
|
|
20240102,125700,139582950,6060,6060,6060,6060,4
|
|
20240102,125600,139558710,6040,6040,6040,6040,0
|
|
20240102,125500,139558710,6040,6040,6040,6040,1
|
|
20240102,125400,139552670,6040,6040,6040,6040,0
|
|
20240102,125300,139552670,6040,6040,6040,6040,0
|
|
20240102,125200,139552670,6040,6040,6040,6040,0
|
|
20240102,125100,139552670,6040,6040,6040,6040,0
|
|
20240102,125000,139552670,6040,6040,6040,6040,430
|
|
20240102,124900,136955470,6040,6030,6040,6030,239
|
|
20240102,124800,135511960,6030,6030,6030,6030,0
|
|
20240102,124700,135511960,6030,6030,6030,6030,0
|
|
20240102,124600,135511960,6030,6030,6030,6030,0
|
|
20240102,124500,135511960,6030,6030,6030,6030,0
|
|
20240102,124400,135511960,6030,6030,6030,6030,0
|
|
20240102,124300,135511960,6030,6030,6030,6030,0
|
|
20240102,124200,135511960,6030,6030,6030,6030,0
|
|
20240102,124100,135511960,6030,6030,6030,6030,1
|
|
20240102,124000,135505930,6050,6050,6050,6050,0
|
|
20240102,123900,135505930,6050,6050,6050,6050,0
|
|
20240102,123800,135505930,6050,6050,6050,6050,19
|
|
20240102,123700,135390980,6080,6080,6080,6080,0
|
|
20240102,123600,135390980,6080,6080,6080,6080,9
|
|
20240102,123500,135336260,6100,5980,6100,5980,149
|
|
20240102,123400,134433130,5980,5980,5980,5980,1
|
|
20240102,123300,134427150,5970,5970,5970,5970,1
|
|
20240102,123200,134421180,5950,5950,5950,5950,0
|
|
20240102,123100,134421180,5950,5950,5950,5950,0
|
|
20240102,123000,134421180,5950,5950,5950,5950,0
|
|
20240102,122900,134421180,5950,5950,5950,5950,0
|
|
20240102,122800,134421180,5950,5950,5950,5950,0
|
|
20240102,122700,134421180,5950,5950,5950,5950,0
|
|
20240102,122600,134421180,5950,5950,5950,5950,0
|
|
20240102,122500,134421180,5950,5950,5950,5950,0
|
|
20240102,122400,134421180,5950,5950,5950,5950,0
|
|
20240102,122300,134421180,5950,5950,5950,5950,40
|
|
20240102,122200,134183180,5950,5950,5950,5950,0
|
|
20240102,122100,134183180,5950,5950,5950,5950,33
|
|
20240102,122000,133986830,5950,5970,5970,5950,60
|
|
20240102,121900,133629770,5980,5980,5980,5980,0
|
|
20240102,121800,133629770,5980,5980,5980,5980,0
|
|
20240102,121700,133629770,5980,5980,5980,5980,0
|
|
20240102,121600,133629770,5980,5980,5980,5980,0
|
|
20240102,121500,133629770,5980,5980,5980,5980,0
|
|
20240102,121400,133629770,5980,5980,5980,5980,0
|
|
20240102,121300,133629770,5980,5980,5980,5980,0
|
|
20240102,121200,133629770,5980,5980,5980,5980,0
|
|
20240102,121100,133629770,5980,5970,5980,5970,27
|
|
20240102,121000,133468510,5980,5980,5980,5980,87
|
|
20240102,120900,132948250,5990,5990,5990,5990,3
|
|
20240102,120800,132930280,6000,6000,6000,6000,0
|
|
20240102,120700,132930280,6000,6000,6000,6000,0
|
|
20240102,120600,132930280,6000,6000,6000,6000,0
|
|
20240102,120500,132930280,6000,6000,6000,6000,0
|
|
20240102,120400,132930280,6000,6000,6000,6000,1
|
|
20240102,120300,132924280,6030,6030,6030,6030,0
|
|
20240102,120200,132924280,6030,6030,6030,6030,0
|
|
20240102,120100,132924280,6030,6030,6030,6030,0
|
|
20240102,120000,132924280,6030,6030,6030,6030,0
|
|
20240102,115900,132924280,6030,6030,6030,6030,4
|
|
20240102,115800,132900160,6030,6030,6030,6030,1
|
|
20240102,115700,132894130,5990,5990,5990,5990,0
|
|
20240102,115600,132894130,5990,5990,5990,5990,0
|
|
20240102,115500,132894130,5990,5990,5990,5990,0
|
|
20240102,115400,132894130,5990,5990,5990,5990,5
|
|
20240102,115300,132864180,6040,6040,6040,6040,0
|
|
20240102,115200,132864180,6040,6040,6040,6040,0
|
|
20240102,115100,132864180,6040,6040,6040,6040,3
|
|
20240102,115000,132846060,6060,6060,6060,6060,0
|
|
20240102,114900,132846060,6060,6060,6060,6060,10
|
|
20240102,114800,132785460,6050,6050,6050,6050,1
|
|
20240102,114700,132779410,6020,6020,6020,6020,0
|
|
20240102,114600,132779410,6020,6090,6100,6020,421
|
|
20240102,114500,130241960,6100,6080,6100,6020,427
|
|
20240102,114400,127664680,6130,6130,6130,6130,0
|
|
20240102,114300,127664680,6130,6130,6130,6130,0
|
|
20240102,114200,127664680,6130,6120,6130,6120,90
|
|
20240102,114100,127113060,6130,6100,6140,6100,30
|
|
20240102,114000,126929690,6050,6080,6140,6050,1327
|
|
20240102,113900,118845080,6070,6070,6070,6070,9
|
|
20240102,113800,118790450,6060,6060,6060,6060,0
|
|
20240102,113700,118790450,6060,6080,6080,6060,5
|
|
20240102,113600,118760130,6080,6080,6080,6080,50
|
|
20240102,113500,118456130,6080,6070,6080,6070,3
|
|
20240102,113400,118437910,6060,6060,6060,6060,0
|
|
20240102,113300,118437910,6060,6060,6060,6060,0
|
|
20240102,113200,118437910,6060,6060,6060,6060,1
|
|
20240102,113100,118431850,6060,6060,6060,6060,1
|
|
20240102,113000,118425790,6060,6080,6080,6060,3
|
|
20240102,112900,118407580,6060,6060,6060,6060,6
|
|
20240102,112800,118371220,6080,6090,6090,6060,52
|
|
20240102,112700,118055190,6090,6090,6090,6090,2
|
|
20240102,112600,118043010,6040,6020,6140,6020,763
|
|
20240102,112500,113398360,5980,5980,5980,5980,0
|
|
20240102,112400,113398360,5980,5980,5980,5980,30
|
|
20240102,112300,113218960,6030,6030,6030,6030,0
|
|
20240102,112200,113218960,6030,6050,6050,6030,733
|
|
20240102,112100,108796050,6050,6050,6050,6050,5
|
|
20240102,112000,108765800,6050,6050,6050,6050,0
|
|
20240102,111900,108765800,6050,6070,6070,6050,42
|
|
20240102,111800,108510900,6070,6070,6070,6070,1
|
|
20240102,111700,108504830,6040,6040,6040,6040,20
|
|
20240102,111600,108384030,6030,6030,6030,6030,0
|
|
20240102,111500,108384030,6030,6030,6030,6030,94
|
|
20240102,111400,107817210,6040,6040,6040,6040,0
|
|
20240102,111300,107817210,6040,6040,6040,6040,1
|
|
20240102,111200,107811170,6100,6100,6100,6100,89
|
|
20240102,111100,107268270,6100,6100,6100,6100,37
|
|
20240102,111000,107042570,6100,6080,6100,6080,378
|
|
20240102,110900,104738030,6020,6020,6020,6020,72
|
|
20240102,110800,104304590,6020,5970,6020,5970,1316
|
|
20240102,110700,96397090,5990,5990,5990,5990,0
|
|
20240102,110600,96397090,5990,5990,5990,5990,0
|
|
20240102,110500,96397090,5990,5990,5990,5990,0
|
|
20240102,110400,96397090,5990,5990,5990,5990,0
|
|
20240102,110300,96397090,5990,5990,5990,5990,0
|
|
20240102,110200,96397090,5990,5990,5990,5990,0
|
|
20240102,110100,96397090,5990,5990,5990,5990,0
|
|
20240102,110000,96397090,5990,5990,5990,5990,0
|
|
20240102,105900,96397090,5990,5990,5990,5990,0
|
|
20240102,105800,96397090,5990,5990,5990,5990,0
|
|
20240102,105700,96397090,5990,5990,5990,5990,0
|
|
20240102,105600,96397090,5990,5990,5990,5990,0
|
|
20240102,105500,96397090,5990,5990,5990,5990,0
|
|
20240102,105400,96397090,5990,5990,5990,5990,0
|
|
20240102,105300,96397090,5990,5990,5990,5990,0
|
|
20240102,105200,96397090,5990,5990,5990,5990,0
|
|
20240102,105100,96397090,5990,5990,5990,5990,15
|
|
20240102,105000,96307240,5990,5990,5990,5990,1
|
|
20240102,104900,96301250,5990,5990,5990,5990,1
|
|
20240102,104800,96295260,5990,5990,5990,5990,3
|
|
20240102,104700,96277290,5990,5990,5990,5990,0
|
|
20240102,104600,96277290,5990,5970,5990,5970,10
|
|
20240102,104500,96217530,6000,6000,6000,6000,0
|
|
20240102,104400,96217530,6000,5920,6000,5920,1303
|
|
20240102,104300,88405800,5920,5910,5940,5900,33
|
|
20240102,104200,88210920,5900,5900,5900,5900,0
|
|
20240102,104100,88210920,5900,5900,5900,5900,0
|
|
20240102,104000,88210920,5900,5950,5950,5900,21
|
|
20240102,103900,88086020,5900,5900,5900,5900,0
|
|
20240102,103800,88086020,5900,5850,5900,5840,773
|
|
20240102,103700,83555050,5900,5860,5900,5860,1500
|
|
20240102,103600,74744630,5840,5840,5840,5840,0
|
|
20240102,103500,74744630,5840,5840,5840,5840,0
|
|
20240102,103400,74744630,5840,5840,5840,5840,0
|
|
20240102,103300,74744630,5840,5840,5840,5840,29
|
|
20240102,103200,74575270,5840,5840,5840,5840,0
|
|
20240102,103100,74575270,5840,5840,5840,5840,0
|
|
20240102,103000,74575270,5840,5840,5840,5840,0
|
|
20240102,102900,74575270,5840,5840,5840,5840,0
|
|
20240102,102800,74575270,5840,5840,5840,5840,135
|
|
20240102,102700,73786870,5830,5830,5830,5830,0
|
|
20240102,102600,73786870,5830,5830,5830,5830,0
|
|
20240102,102500,73786870,5830,5830,5830,5830,0
|
|
20240102,102400,73786870,5830,5830,5830,5830,1
|
|
20240102,102300,73781040,5830,5830,5830,5830,0
|
|
20240102,102200,73781040,5830,5850,5850,5830,40
|
|
20240102,102100,73547680,5850,5850,5850,5850,0
|
|
20240102,102000,73547680,5850,5850,5850,5850,0
|
|
20240102,101900,73547680,5850,5850,5850,5850,0
|
|
20240102,101800,73547680,5850,5860,5860,5850,106
|
|
20240102,101700,72927560,5860,5860,5860,5860,0
|
|
20240102,101600,72927560,5860,5900,5900,5860,255
|
|
20240102,101500,71433040,5900,5900,5900,5900,0
|
|
20240102,101400,71433040,5900,5900,5900,5900,0
|
|
20240102,101300,71433040,5900,5900,5900,5900,10
|
|
20240102,101200,71374040,5900,5870,5900,5870,123
|
|
20240102,101100,70648470,5900,5900,5900,5900,0
|
|
20240102,101000,70648470,5900,5900,5900,5900,0
|
|
20240102,100900,70648470,5900,5840,5900,5840,25
|
|
20240102,100800,70502160,5810,5920,5920,5600,1260
|
|
20240102,100700,63278100,5920,5940,5940,5920,16
|
|
20240102,100600,63183360,5950,6040,6040,5950,2514
|
|
20240102,100500,48155820,6040,6040,6040,6040,1
|
|
20240102,100400,48149780,6040,6040,6040,6040,10
|
|
20240102,100300,48089380,6090,6090,6090,6090,1
|
|
20240102,100200,48083290,5990,6100,6150,5990,523
|
|
20240102,100100,44891940,6100,6120,6230,5970,962
|
|
20240102,100000,39015110,6120,6140,6210,6120,6337
|