697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,203400,16049030,6000,6000,6000,6000,84
|
|
20240104,203300,16049030,6000,6000,6000,6000,0
|
|
20240104,203200,16049030,6000,6000,6000,6000,0
|
|
20240104,203100,16049030,6000,6000,6000,6000,0
|
|
20240104,203000,16049030,6000,6000,6000,6000,0
|
|
20240104,202900,16049030,6000,6000,6000,6000,0
|
|
20240104,202800,16049030,6000,6000,6000,6000,0
|
|
20240104,202700,16049030,6000,6000,6000,6000,0
|
|
20240104,202600,16049030,6000,6000,6000,6000,0
|
|
20240104,202500,16049030,6000,6000,6000,6000,0
|
|
20240104,202400,16049030,6000,6000,6000,6000,0
|
|
20240104,202300,16049030,6000,6000,6000,6000,0
|
|
20240104,202200,16049030,6000,6000,6000,6000,0
|
|
20240104,202100,16049030,6000,6000,6000,6000,0
|
|
20240104,202000,16049030,6000,6000,6000,6000,0
|
|
20240104,201900,16049030,6000,6000,6000,6000,0
|
|
20240104,201800,16049030,6000,6000,6000,6000,0
|
|
20240104,201700,16049030,6000,6000,6000,6000,0
|
|
20240104,201600,16049030,6000,6000,6000,6000,0
|
|
20240104,201500,16049030,6000,6000,6000,6000,0
|
|
20240104,201400,16049030,6000,6000,6000,6000,0
|
|
20240104,201300,16049030,6000,6000,6000,6000,0
|
|
20240104,201200,16049030,6000,6000,6000,6000,0
|
|
20240104,201100,16049030,6000,6000,6000,6000,0
|
|
20240104,201000,16049030,6000,6000,6000,6000,0
|
|
20240104,200900,16049030,6000,6000,6000,6000,0
|
|
20240104,200800,16049030,6000,6000,6000,6000,0
|
|
20240104,200700,16049030,6000,6000,6000,6000,0
|
|
20240104,200600,16049030,6000,6000,6000,6000,0
|
|
20240104,200500,16049030,6000,6000,6000,6000,0
|
|
20240104,200400,16049030,6000,6000,6000,6000,84
|
|
20240104,200300,16049030,6000,6000,6000,6000,0
|
|
20240104,200200,16049030,6000,6000,6000,6000,0
|
|
20240104,200100,16049030,6000,6000,6000,6000,0
|
|
20240104,200000,16049030,6000,6000,6000,6000,0
|
|
20240104,195900,16049030,6000,6000,6000,6000,0
|
|
20240104,195800,16049030,6000,6000,6000,6000,0
|
|
20240104,195700,16049030,6000,6000,6000,6000,0
|
|
20240104,195600,16049030,6000,6000,6000,6000,0
|
|
20240104,195500,16049030,6000,6000,6000,6000,0
|
|
20240104,195400,16049030,6000,6000,6000,6000,0
|
|
20240104,195300,16049030,6000,6000,6000,6000,0
|
|
20240104,195200,16049030,6000,6000,6000,6000,0
|
|
20240104,195100,16049030,6000,6000,6000,6000,0
|
|
20240104,195000,16049030,6000,6000,6000,6000,0
|
|
20240104,194900,16049030,6000,6000,6000,6000,0
|
|
20240104,194800,16049030,6000,6000,6000,6000,0
|
|
20240104,194700,16049030,6000,6000,6000,6000,0
|
|
20240104,194600,16049030,6000,6000,6000,6000,0
|
|
20240104,194500,16049030,6000,6000,6000,6000,0
|
|
20240104,194400,16049030,6000,6000,6000,6000,0
|
|
20240104,194300,16049030,6000,6000,6000,6000,0
|
|
20240104,194200,16049030,6000,6000,6000,6000,0
|
|
20240104,194100,16049030,6000,6000,6000,6000,0
|
|
20240104,194000,16049030,6000,6000,6000,6000,0
|
|
20240104,193900,16049030,6000,6000,6000,6000,0
|
|
20240104,193800,16049030,6000,6000,6000,6000,0
|
|
20240104,193700,16049030,6000,6000,6000,6000,0
|
|
20240104,193600,16049030,6000,6000,6000,6000,0
|
|
20240104,193500,16049030,6000,6000,6000,6000,0
|
|
20240104,193400,16049030,6000,6000,6000,6000,84
|
|
20240104,193300,16049030,6000,6000,6000,6000,0
|
|
20240104,193200,16049030,6000,6000,6000,6000,0
|
|
20240104,193100,16049030,6000,6000,6000,6000,0
|
|
20240104,193000,16049030,6000,6000,6000,6000,0
|
|
20240104,192900,16049030,6000,6000,6000,6000,0
|
|
20240104,192800,16049030,6000,6000,6000,6000,0
|
|
20240104,192700,16049030,6000,6000,6000,6000,0
|
|
20240104,192600,16049030,6000,6000,6000,6000,0
|
|
20240104,192500,16049030,6000,6000,6000,6000,0
|
|
20240104,192400,16049030,6000,6000,6000,6000,0
|
|
20240104,192300,16049030,6000,6000,6000,6000,0
|
|
20240104,192200,16049030,6000,6000,6000,6000,0
|
|
20240104,192100,16049030,6000,6000,6000,6000,0
|
|
20240104,192000,16049030,6000,6000,6000,6000,0
|
|
20240104,191900,16049030,6000,6000,6000,6000,0
|
|
20240104,191800,16049030,6000,6000,6000,6000,0
|
|
20240104,191700,16049030,6000,6000,6000,6000,0
|
|
20240104,191600,16049030,6000,6000,6000,6000,0
|
|
20240104,191500,16049030,6000,6000,6000,6000,0
|
|
20240104,191400,16049030,6000,6000,6000,6000,0
|
|
20240104,191300,16049030,6000,6000,6000,6000,0
|
|
20240104,191200,16049030,6000,6000,6000,6000,0
|
|
20240104,191100,16049030,6000,6000,6000,6000,0
|
|
20240104,191000,16049030,6000,6000,6000,6000,0
|
|
20240104,190900,16049030,6000,6000,6000,6000,0
|
|
20240104,190800,16049030,6000,6000,6000,6000,0
|
|
20240104,190700,16049030,6000,6000,6000,6000,0
|
|
20240104,190600,16049030,6000,6000,6000,6000,0
|
|
20240104,190500,16049030,6000,6000,6000,6000,0
|
|
20240104,190400,16049030,6000,6000,6000,6000,84
|
|
20240104,190300,16049030,6000,6000,6000,6000,0
|
|
20240104,190200,16049030,6000,6000,6000,6000,0
|
|
20240104,190100,16049030,6000,6000,6000,6000,0
|
|
20240104,190000,16049030,6000,6000,6000,6000,0
|
|
20240104,185900,16049030,6000,6000,6000,6000,0
|
|
20240104,185800,16049030,6000,6000,6000,6000,0
|
|
20240104,185700,16049030,6000,6000,6000,6000,0
|
|
20240104,185600,16049030,6000,6000,6000,6000,0
|
|
20240104,185500,16049030,6000,6000,6000,6000,0
|
|
20240104,185400,16049030,6000,6000,6000,6000,0
|
|
20240104,185300,16049030,6000,6000,6000,6000,0
|
|
20240104,185200,16049030,6000,6000,6000,6000,0
|
|
20240104,185100,16049030,6000,6000,6000,6000,0
|
|
20240104,185000,16049030,6000,6000,6000,6000,0
|
|
20240104,184900,16049030,6000,6000,6000,6000,0
|
|
20240104,184800,16049030,6000,6000,6000,6000,0
|
|
20240104,184700,16049030,6000,6000,6000,6000,0
|
|
20240104,184600,16049030,6000,6000,6000,6000,0
|
|
20240104,184500,16049030,6000,6000,6000,6000,0
|
|
20240104,184400,16049030,6000,6000,6000,6000,0
|
|
20240104,184300,16049030,6000,6000,6000,6000,0
|
|
20240104,184200,16049030,6000,6000,6000,6000,0
|
|
20240104,184100,16049030,6000,6000,6000,6000,0
|
|
20240104,184000,16049030,6000,6000,6000,6000,0
|
|
20240104,183900,16049030,6000,6000,6000,6000,0
|
|
20240104,183800,16049030,6000,6000,6000,6000,0
|
|
20240104,183700,16049030,6000,6000,6000,6000,0
|
|
20240104,183600,16049030,6000,6000,6000,6000,0
|
|
20240104,183500,16049030,6000,6000,6000,6000,0
|
|
20240104,183400,16049030,6000,6000,6000,6000,84
|
|
20240104,183300,16049030,6000,6000,6000,6000,0
|
|
20240104,183200,16049030,6000,6000,6000,6000,0
|
|
20240104,183100,16049030,6000,6000,6000,6000,0
|
|
20240104,183000,16049030,6000,6000,6000,6000,0
|
|
20240104,182900,16049030,6000,6000,6000,6000,0
|
|
20240104,182800,16049030,6000,6000,6000,6000,0
|
|
20240104,182700,16049030,6000,6000,6000,6000,0
|
|
20240104,182600,16049030,6000,6000,6000,6000,0
|
|
20240104,182500,16049030,6000,6000,6000,6000,0
|
|
20240104,182400,16049030,6000,6000,6000,6000,0
|
|
20240104,182300,16049030,6000,6000,6000,6000,0
|
|
20240104,182200,16049030,6000,6000,6000,6000,0
|
|
20240104,182100,16049030,6000,6000,6000,6000,0
|
|
20240104,182000,16049030,6000,6000,6000,6000,0
|
|
20240104,181900,16049030,6000,6000,6000,6000,0
|
|
20240104,181800,16049030,6000,6000,6000,6000,0
|
|
20240104,181700,16049030,6000,6000,6000,6000,0
|
|
20240104,181600,16049030,6000,6000,6000,6000,0
|
|
20240104,181500,16049030,6000,6000,6000,6000,0
|
|
20240104,181400,16049030,6000,6000,6000,6000,0
|
|
20240104,181300,16049030,6000,6000,6000,6000,0
|
|
20240104,181200,16049030,6000,6000,6000,6000,0
|
|
20240104,181100,16049030,6000,6000,6000,6000,0
|
|
20240104,181000,16049030,6000,6000,6000,6000,0
|
|
20240104,180900,16049030,6000,6000,6000,6000,0
|
|
20240104,180800,16049030,6000,6000,6000,6000,0
|
|
20240104,180700,16049030,6000,6000,6000,6000,0
|
|
20240104,180600,16049030,6000,6000,6000,6000,0
|
|
20240104,180500,16049030,6000,6000,6000,6000,0
|
|
20240104,180400,16049030,6000,6000,6000,6000,84
|
|
20240104,180300,16049030,6000,6000,6000,6000,0
|
|
20240104,180200,16049030,6000,6000,6000,6000,0
|
|
20240104,180100,16049030,6000,6000,6000,6000,0
|
|
20240104,180000,16049030,6000,6000,6000,6000,0
|
|
20240104,175900,16049030,6000,6000,6000,6000,0
|
|
20240104,175800,16049030,6000,6000,6000,6000,0
|
|
20240104,175700,16049030,6000,6000,6000,6000,0
|
|
20240104,175600,16049030,6000,6000,6000,6000,0
|
|
20240104,175500,16049030,6000,6000,6000,6000,0
|
|
20240104,175400,16049030,6000,6000,6000,6000,0
|
|
20240104,175300,16049030,6000,6000,6000,6000,0
|
|
20240104,175200,16049030,6000,6000,6000,6000,0
|
|
20240104,175100,16049030,6000,6000,6000,6000,0
|
|
20240104,175000,16049030,6000,6000,6000,6000,0
|
|
20240104,174900,16049030,6000,6000,6000,6000,0
|
|
20240104,174800,16049030,6000,6000,6000,6000,0
|
|
20240104,174700,16049030,6000,6000,6000,6000,0
|
|
20240104,174600,16049030,6000,6000,6000,6000,0
|
|
20240104,174500,16049030,6000,6000,6000,6000,0
|
|
20240104,174400,16049030,6000,6000,6000,6000,0
|
|
20240104,174300,16049030,6000,6000,6000,6000,0
|
|
20240104,174200,16049030,6000,6000,6000,6000,0
|
|
20240104,174100,16049030,6000,6000,6000,6000,0
|
|
20240104,174000,16049030,6000,6000,6000,6000,0
|
|
20240104,173900,16049030,6000,6000,6000,6000,0
|
|
20240104,173800,16049030,6000,6000,6000,6000,0
|
|
20240104,173700,16049030,6000,6000,6000,6000,0
|
|
20240104,173600,16049030,6000,6000,6000,6000,0
|
|
20240104,173500,16049030,6000,6000,6000,6000,0
|
|
20240104,173400,16049030,6000,6000,6000,6000,84
|
|
20240104,173300,16049030,6000,6000,6000,6000,0
|
|
20240104,173200,16049030,6000,6000,6000,6000,0
|
|
20240104,173100,16049030,6000,6000,6000,6000,0
|
|
20240104,173000,16049030,6000,6000,6000,6000,0
|
|
20240104,172900,16049030,6000,6000,6000,6000,0
|
|
20240104,172800,16049030,6000,6000,6000,6000,0
|
|
20240104,172700,16049030,6000,6000,6000,6000,0
|
|
20240104,172600,16049030,6000,6000,6000,6000,0
|
|
20240104,172500,16049030,6000,6000,6000,6000,0
|
|
20240104,172400,16049030,6000,6000,6000,6000,0
|
|
20240104,172300,16049030,6000,6000,6000,6000,0
|
|
20240104,172200,16049030,6000,6000,6000,6000,0
|
|
20240104,172100,16049030,6000,6000,6000,6000,0
|
|
20240104,172000,16049030,6000,6000,6000,6000,0
|
|
20240104,171900,16049030,6000,6000,6000,6000,0
|
|
20240104,171800,16049030,6000,6000,6000,6000,0
|
|
20240104,171700,16049030,6000,6000,6000,6000,0
|
|
20240104,171600,16049030,6000,6000,6000,6000,0
|
|
20240104,171500,16049030,6000,6000,6000,6000,0
|
|
20240104,171400,16049030,6000,6000,6000,6000,0
|
|
20240104,171300,16049030,6000,6000,6000,6000,0
|
|
20240104,171200,16049030,6000,6000,6000,6000,0
|
|
20240104,171100,16049030,6000,6000,6000,6000,0
|
|
20240104,171000,16049030,6000,6000,6000,6000,0
|
|
20240104,170900,16049030,6000,6000,6000,6000,0
|
|
20240104,170800,16049030,6000,6000,6000,6000,0
|
|
20240104,170700,16049030,6000,6000,6000,6000,0
|
|
20240104,170600,16049030,6000,6000,6000,6000,0
|
|
20240104,170500,16049030,6000,6000,6000,6000,0
|
|
20240104,170400,16049030,6000,6000,6000,6000,84
|
|
20240104,170300,16049030,6000,6000,6000,6000,0
|
|
20240104,170200,16049030,6000,6000,6000,6000,0
|
|
20240104,170100,16049030,6000,6000,6000,6000,0
|
|
20240104,170000,16049030,6000,6000,6000,6000,0
|
|
20240104,165900,16049030,6000,6000,6000,6000,0
|
|
20240104,165800,16049030,6000,6000,6000,6000,0
|
|
20240104,165700,16049030,6000,6000,6000,6000,0
|
|
20240104,165600,16049030,6000,6000,6000,6000,0
|
|
20240104,165500,16049030,6000,6000,6000,6000,0
|
|
20240104,165400,16049030,6000,6000,6000,6000,0
|
|
20240104,165300,16049030,6000,6000,6000,6000,0
|
|
20240104,165200,16049030,6000,6000,6000,6000,0
|
|
20240104,165100,16049030,6000,6000,6000,6000,0
|
|
20240104,165000,16049030,6000,6000,6000,6000,0
|
|
20240104,164900,16049030,6000,6000,6000,6000,0
|
|
20240104,164800,16049030,6000,6000,6000,6000,0
|
|
20240104,164700,16049030,6000,6000,6000,6000,0
|
|
20240104,164600,16049030,6000,6000,6000,6000,0
|
|
20240104,164500,16049030,6000,6000,6000,6000,0
|
|
20240104,164400,16049030,6000,6000,6000,6000,0
|
|
20240104,164300,16049030,6000,6000,6000,6000,0
|
|
20240104,164200,16049030,6000,6000,6000,6000,0
|
|
20240104,164100,16049030,6000,6000,6000,6000,0
|
|
20240104,164000,16049030,6000,6000,6000,6000,0
|
|
20240104,163900,16049030,6000,6000,6000,6000,0
|
|
20240104,163800,16049030,6000,6000,6000,6000,0
|
|
20240104,163700,16049030,6000,6000,6000,6000,0
|
|
20240104,163600,16049030,6000,6000,6000,6000,0
|
|
20240104,163500,16049030,6000,6000,6000,6000,0
|
|
20240104,163400,16049030,6000,6000,6000,6000,84
|
|
20240104,163300,16049030,6000,6000,6000,6000,0
|
|
20240104,163200,16049030,6000,6000,6000,6000,0
|
|
20240104,163100,16049030,6000,6000,6000,6000,0
|
|
20240104,163000,16049030,6000,6000,6000,6000,0
|
|
20240104,162900,16049030,6000,6000,6000,6000,0
|
|
20240104,162800,16049030,6000,6000,6000,6000,0
|
|
20240104,162700,16049030,6000,6000,6000,6000,0
|
|
20240104,162600,16049030,6000,6000,6000,6000,0
|
|
20240104,162500,16049030,6000,6000,6000,6000,0
|
|
20240104,162400,16049030,6000,6000,6000,6000,0
|
|
20240104,162300,16049030,6000,6000,6000,6000,0
|
|
20240104,162200,16049030,6000,6000,6000,6000,0
|
|
20240104,162100,16049030,6000,6000,6000,6000,0
|
|
20240104,162000,16049030,6000,6000,6000,6000,0
|
|
20240104,161900,16049030,6000,6000,6000,6000,0
|
|
20240104,161800,16049030,6000,6000,6000,6000,0
|
|
20240104,161700,16049030,6000,6000,6000,6000,0
|
|
20240104,161600,16049030,6000,6000,6000,6000,0
|
|
20240104,161500,16049030,6000,6000,6000,6000,0
|
|
20240104,161400,16049030,6000,6000,6000,6000,0
|
|
20240104,161300,16049030,6000,6000,6000,6000,0
|
|
20240104,161200,16049030,6000,6000,6000,6000,0
|
|
20240104,161100,16049030,6000,6000,6000,6000,0
|
|
20240104,161000,16049030,6000,6000,6000,6000,0
|
|
20240104,160900,16049030,6000,6000,6000,6000,0
|
|
20240104,160800,16049030,6000,6000,6000,6000,0
|
|
20240104,160700,16049030,6000,6000,6000,6000,0
|
|
20240104,160600,16049030,6000,6000,6000,6000,0
|
|
20240104,160500,16049030,6000,6000,6000,6000,0
|
|
20240104,160400,16049030,6000,6000,6000,6000,84
|
|
20240104,160300,16049030,6000,6000,6000,6000,0
|
|
20240104,160200,16049030,6000,6000,6000,6000,0
|
|
20240104,160100,16049030,6000,6000,6000,6000,0
|
|
20240104,160000,16049030,6000,6000,6000,6000,0
|
|
20240104,155900,16049030,6000,6000,6000,6000,0
|
|
20240104,155800,16049030,6000,6000,6000,6000,0
|
|
20240104,155700,16049030,6000,6000,6000,6000,0
|
|
20240104,155600,16049030,6000,6000,6000,6000,0
|
|
20240104,155500,16049030,6000,6000,6000,6000,0
|
|
20240104,155400,16049030,6000,6000,6000,6000,0
|
|
20240104,155300,16049030,6000,6000,6000,6000,0
|
|
20240104,155200,16049030,6000,6000,6000,6000,0
|
|
20240104,155100,16049030,6000,6000,6000,6000,0
|
|
20240104,155000,16049030,6000,6000,6000,6000,0
|
|
20240104,154900,16049030,6000,6000,6000,6000,0
|
|
20240104,154800,16049030,6000,6000,6000,6000,0
|
|
20240104,154700,16049030,6000,6000,6000,6000,0
|
|
20240104,154600,16049030,6000,6000,6000,6000,0
|
|
20240104,154500,16049030,6000,6000,6000,6000,0
|
|
20240104,154400,16049030,6000,6000,6000,6000,0
|
|
20240104,154300,16049030,6000,6000,6000,6000,0
|
|
20240104,154200,16049030,6000,6000,6000,6000,0
|
|
20240104,154100,16049030,6000,6000,6000,6000,0
|
|
20240104,154000,16049030,6000,6000,6000,6000,0
|
|
20240104,153900,16049030,6000,6000,6000,6000,0
|
|
20240104,153800,16049030,6000,6000,6000,6000,0
|
|
20240104,153700,16049030,6000,6000,6000,6000,0
|
|
20240104,153600,16049030,6000,6000,6000,6000,0
|
|
20240104,153500,16049030,6000,6000,6000,6000,0
|
|
20240104,153400,16049030,6000,6000,6000,6000,84
|
|
20240104,153300,16049030,6000,6000,6000,6000,0
|
|
20240104,153200,16049030,6000,6000,6000,6000,0
|
|
20240104,153100,16049030,6000,6000,6000,6000,0
|
|
20240104,153000,16049030,6000,6000,6000,6000,84
|
|
20240104,152900,15545030,5960,5960,5960,5960,0
|
|
20240104,152800,15545030,5960,5960,5960,5960,0
|
|
20240104,152700,15545030,5960,5960,5960,5960,0
|
|
20240104,152600,15545030,5960,5960,5960,5960,0
|
|
20240104,152500,15545030,5960,5960,5960,5960,0
|
|
20240104,152400,15545030,5960,5960,5960,5960,0
|
|
20240104,152300,15545030,5960,5960,5960,5960,0
|
|
20240104,152200,15545030,5960,5960,5960,5960,0
|
|
20240104,152100,15545030,5960,5960,5960,5960,0
|
|
20240104,152000,15545030,5960,5960,5960,5960,0
|
|
20240104,151900,15545030,5960,5970,5970,5960,24
|
|
20240104,151800,15401970,5970,5970,5970,5970,3
|
|
20240104,151700,15384060,5950,5950,5950,5950,0
|
|
20240104,151600,15384060,5950,5950,5950,5950,0
|
|
20240104,151500,15384060,5950,5990,5990,5950,333
|
|
20240104,151400,13399410,6010,6010,6010,6010,0
|
|
20240104,151300,13399410,6010,6010,6010,6010,166
|
|
20240104,151200,12401750,6000,6000,6000,6000,0
|
|
20240104,151100,12401750,6000,5990,6010,5980,31
|
|
20240104,151000,12216060,5990,5990,5990,5990,0
|
|
20240104,150900,12216060,5990,5990,5990,5990,5
|
|
20240104,150800,12186110,5970,5970,5970,5970,3
|
|
20240104,150700,12168200,5990,5990,5990,5990,0
|
|
20240104,150600,12168200,5990,5990,5990,5990,0
|
|
20240104,150500,12168200,5990,5990,5990,5990,13
|
|
20240104,150400,12090330,5960,5960,5960,5960,0
|
|
20240104,150300,12090330,5960,5960,5960,5960,0
|
|
20240104,150200,12090330,5960,5960,5960,5960,0
|
|
20240104,150100,12090330,5960,5960,5960,5960,0
|
|
20240104,150000,12090330,5960,5960,5960,5960,0
|
|
20240104,145900,12090330,5960,5960,5960,5960,0
|
|
20240104,145800,12090330,5960,5990,5990,5960,73
|
|
20240104,145700,11654020,6010,6010,6010,6010,0
|
|
20240104,145600,11654020,6010,6010,6010,6010,0
|
|
20240104,145500,11654020,6010,6010,6010,6010,0
|
|
20240104,145400,11654020,6010,6010,6010,6010,0
|
|
20240104,145300,11654020,6010,6010,6010,6010,0
|
|
20240104,145200,11654020,6010,6010,6010,6010,0
|
|
20240104,145100,11654020,6010,6010,6010,6010,13
|
|
20240104,145000,11575890,5980,5980,5980,5980,0
|
|
20240104,144900,11575890,5980,5980,5980,5980,0
|
|
20240104,144800,11575890,5980,6000,6000,5980,18
|
|
20240104,144700,11467930,6000,6000,6000,6000,0
|
|
20240104,144600,11467930,6000,6000,6000,6000,0
|
|
20240104,144500,11467930,6000,6000,6000,6000,0
|
|
20240104,144400,11467930,6000,6000,6000,6000,14
|
|
20240104,144300,11383930,6000,6000,6000,6000,0
|
|
20240104,144200,11383930,6000,6000,6000,6000,1
|
|
20240104,144100,11377930,5980,5980,5980,5980,0
|
|
20240104,144000,11377930,5980,5980,5980,5980,0
|
|
20240104,143900,11377930,5980,5980,5980,5980,0
|
|
20240104,143800,11377930,5980,5980,5980,5980,1
|
|
20240104,143700,11371950,6000,6000,6000,6000,14
|
|
20240104,143600,11287950,5980,5980,5980,5980,68
|
|
20240104,143500,10881310,5970,5970,5970,5970,0
|
|
20240104,143400,10881310,5970,5970,5970,5970,11
|
|
20240104,143300,10815640,5980,5980,5980,5980,0
|
|
20240104,143200,10815640,5980,5980,5980,5980,0
|
|
20240104,143100,10815640,5980,5980,5980,5980,0
|
|
20240104,143000,10815640,5980,5980,5980,5980,14
|
|
20240104,142900,10731920,6000,6000,6000,6000,0
|
|
20240104,142800,10731920,6000,6000,6000,6000,0
|
|
20240104,142700,10731920,6000,6000,6000,6000,0
|
|
20240104,142600,10731920,6000,6000,6000,6000,0
|
|
20240104,142500,10731920,6000,6000,6000,6000,0
|
|
20240104,142400,10731920,6000,6000,6000,6000,0
|
|
20240104,142300,10731920,6000,5980,6000,5980,17
|
|
20240104,142200,10629980,6000,6000,6000,6000,0
|
|
20240104,142100,10629980,6000,5980,6000,5980,82
|
|
20240104,142000,10139600,5980,5990,5990,5980,25
|
|
20240104,141900,9989880,6020,6020,6020,6020,0
|
|
20240104,141800,9989880,6020,6020,6020,6020,0
|
|
20240104,141700,9989880,6020,6020,6020,6020,0
|
|
20240104,141600,9989880,6020,6020,6020,6020,14
|
|
20240104,141500,9905600,6030,6030,6030,6030,0
|
|
20240104,141400,9905600,6030,6030,6030,6030,0
|
|
20240104,141300,9905600,6030,6030,6030,6030,0
|
|
20240104,141200,9905600,6030,6030,6030,6030,0
|
|
20240104,141100,9905600,6030,6030,6030,6030,0
|
|
20240104,141000,9905600,6030,6030,6030,6030,0
|
|
20240104,140900,9905600,6030,6020,6030,6020,14
|
|
20240104,140800,9821270,5990,5990,5990,5990,1
|
|
20240104,140700,9815280,6020,6020,6020,6020,0
|
|
20240104,140600,9815280,6020,6020,6020,6020,0
|
|
20240104,140500,9815280,6020,6020,6020,6020,0
|
|
20240104,140400,9815280,6020,6020,6020,6020,0
|
|
20240104,140300,9815280,6020,6020,6020,6020,0
|
|
20240104,140200,9815280,6020,6020,6020,6020,15
|
|
20240104,140100,9724980,6020,6020,6020,6020,0
|
|
20240104,140000,9724980,6020,6020,6020,6020,0
|
|
20240104,135900,9724980,6020,6020,6020,6020,0
|
|
20240104,135800,9724980,6020,6020,6020,6020,0
|
|
20240104,135700,9724980,6020,6020,6020,6020,27
|
|
20240104,135600,9562440,6020,6020,6020,6020,0
|
|
20240104,135500,9562440,6020,6020,6020,6020,14
|
|
20240104,135400,9478160,6020,6020,6020,6020,0
|
|
20240104,135300,9478160,6020,6020,6020,6020,0
|
|
20240104,135200,9478160,6020,6020,6020,6020,0
|
|
20240104,135100,9478160,6020,6020,6020,6020,0
|
|
20240104,135000,9478160,6020,6020,6020,6020,0
|
|
20240104,134900,9478160,6020,6020,6020,6020,1
|
|
20240104,134800,9472140,6030,6020,6030,6020,14
|
|
20240104,134700,9387820,6030,6030,6030,6030,0
|
|
20240104,134600,9387820,6030,6030,6030,6030,0
|
|
20240104,134500,9387820,6030,6030,6030,6030,0
|
|
20240104,134400,9387820,6030,6030,6030,6030,0
|
|
20240104,134300,9387820,6030,6030,6030,6030,0
|
|
20240104,134200,9387820,6030,6030,6030,6030,0
|
|
20240104,134100,9387820,6030,6020,6030,6020,14
|
|
20240104,134000,9303510,6030,6030,6030,6030,0
|
|
20240104,133900,9303510,6030,6030,6030,6030,0
|
|
20240104,133800,9303510,6030,6030,6030,6030,0
|
|
20240104,133700,9303510,6030,6030,6030,6030,0
|
|
20240104,133600,9303510,6030,6030,6030,6030,0
|
|
20240104,133500,9303510,6030,6030,6030,6030,0
|
|
20240104,133400,9303510,6030,6020,6030,6020,14
|
|
20240104,133300,9219190,6030,6030,6030,6030,0
|
|
20240104,133200,9219190,6030,6030,6030,6030,0
|
|
20240104,133100,9219190,6030,6030,6030,6030,0
|
|
20240104,133000,9219190,6030,6030,6030,6030,0
|
|
20240104,132900,9219190,6030,6020,6030,6020,16
|
|
20240104,132800,9122740,6020,6020,6020,6020,0
|
|
20240104,132700,9122740,6020,6020,6020,6020,15
|
|
20240104,132600,9032440,6020,6020,6020,6020,0
|
|
20240104,132500,9032440,6020,6020,6020,6020,0
|
|
20240104,132400,9032440,6020,6020,6020,6020,0
|
|
20240104,132300,9032440,6020,6020,6020,6020,0
|
|
20240104,132200,9032440,6020,6020,6020,6020,0
|
|
20240104,132100,9032440,6020,6020,6020,6020,0
|
|
20240104,132000,9032440,6020,6020,6020,6020,14
|
|
20240104,131900,8948160,6020,6020,6020,6020,1
|
|
20240104,131800,8942140,6000,6000,6000,6000,1
|
|
20240104,131700,8936140,6000,6000,6000,6000,1
|
|
20240104,131600,8930140,6020,6020,6020,6020,0
|
|
20240104,131500,8930140,6020,6020,6020,6020,0
|
|
20240104,131400,8930140,6020,6020,6020,6020,0
|
|
20240104,131300,8930140,6020,6020,6020,6020,14
|
|
20240104,131200,8845860,6000,6000,6000,6000,0
|
|
20240104,131100,8845860,6000,6000,6000,6000,0
|
|
20240104,131000,8845860,6000,6000,6000,6000,32
|
|
20240104,130900,8653860,6000,6000,6000,6000,0
|
|
20240104,130800,8653860,6000,6000,6000,6000,0
|
|
20240104,130700,8653860,6000,6000,6000,6000,0
|
|
20240104,130600,8653860,6000,6000,6000,6000,14
|
|
20240104,130500,8569860,6000,6000,6000,6000,0
|
|
20240104,130400,8569860,6000,6000,6000,6000,0
|
|
20240104,130300,8569860,6000,6000,6000,6000,0
|
|
20240104,130200,8569860,6000,6000,6000,6000,0
|
|
20240104,130100,8569860,6000,6000,6000,6000,0
|
|
20240104,130000,8569860,6000,6000,6000,6000,0
|
|
20240104,125900,8569860,6000,6000,6000,6000,14
|
|
20240104,125800,8485860,5980,5980,5980,5980,20
|
|
20240104,125700,8366260,5990,5990,5990,5990,0
|
|
20240104,125600,8366260,5990,5990,5990,5990,0
|
|
20240104,125500,8366260,5990,5990,5990,5990,0
|
|
20240104,125400,8366260,5990,5990,5990,5990,4
|
|
20240104,125300,8342300,6000,6000,6000,6000,4
|
|
20240104,125200,8318300,6030,6030,6030,6030,14
|
|
20240104,125100,8233880,6030,6030,6030,6030,0
|
|
20240104,125000,8233880,6030,6030,6030,6030,0
|
|
20240104,124900,8233880,6030,6030,6030,6030,0
|
|
20240104,124800,8233880,6030,6030,6030,6030,487
|
|
20240104,124700,5297270,6030,6030,6030,6030,0
|
|
20240104,124600,5297270,6030,6030,6030,6030,16
|
|
20240104,124500,5200790,6030,6030,6030,6030,0
|
|
20240104,124400,5200790,6030,6030,6030,6030,0
|
|
20240104,124300,5200790,6030,6030,6030,6030,0
|
|
20240104,124200,5200790,6030,6030,6030,6030,0
|
|
20240104,124100,5200790,6030,6030,6030,6030,0
|
|
20240104,124000,5200790,6030,6030,6030,6030,0
|
|
20240104,123900,5200790,6030,6030,6030,6030,0
|
|
20240104,123800,5200790,6030,6030,6030,6030,0
|
|
20240104,123700,5200790,6030,6030,6030,6030,0
|
|
20240104,123600,5200790,6030,6030,6030,6030,0
|
|
20240104,123500,5200790,6030,6030,6030,6030,16
|
|
20240104,123400,5104310,6030,6030,6030,6030,16
|
|
20240104,123300,5007830,6030,6030,6030,6030,16
|
|
20240104,123200,4911350,6030,6030,6030,6030,0
|
|
20240104,123100,4911350,6030,6030,6030,6030,0
|
|
20240104,123000,4911350,6030,6030,6030,6030,0
|
|
20240104,122900,4911350,6030,6030,6030,6030,0
|
|
20240104,122800,4911350,6030,6030,6030,6030,5
|
|
20240104,122700,4881200,6030,6030,6030,6030,0
|
|
20240104,122600,4881200,6030,6030,6030,6030,0
|
|
20240104,122500,4881200,6030,6020,6030,6020,9
|
|
20240104,122400,4826980,6020,6020,6020,6020,0
|
|
20240104,122300,4826980,6020,6020,6020,6020,0
|
|
20240104,122200,4826980,6020,6020,6020,6020,0
|
|
20240104,122100,4826980,6020,6020,6020,6020,0
|
|
20240104,122000,4826980,6020,6020,6020,6020,6
|
|
20240104,121900,4790860,6020,6020,6020,6020,0
|
|
20240104,121800,4790860,6020,6020,6020,6020,0
|
|
20240104,121700,4790860,6020,6020,6020,6020,0
|
|
20240104,121600,4790860,6020,6020,6020,6020,0
|
|
20240104,121500,4790860,6020,6020,6020,6020,0
|
|
20240104,121400,4790860,6020,6020,6020,6020,0
|
|
20240104,121300,4790860,6020,6020,6020,6020,0
|
|
20240104,121200,4790860,6020,6020,6020,6020,0
|
|
20240104,121100,4790860,6020,6020,6020,6020,0
|
|
20240104,121000,4790860,6020,6020,6020,6020,0
|
|
20240104,120900,4790860,6020,6020,6020,6020,0
|
|
20240104,120800,4790860,6020,6020,6020,6020,0
|
|
20240104,120700,4790860,6020,6020,6020,6020,0
|
|
20240104,120600,4790860,6020,6020,6020,6020,0
|
|
20240104,120500,4790860,6020,6020,6020,6020,0
|
|
20240104,120400,4790860,6020,6020,6020,6020,0
|
|
20240104,120300,4790860,6020,6020,6020,6020,0
|
|
20240104,120200,4790860,6020,6020,6020,6020,0
|
|
20240104,120100,4790860,6020,6020,6020,6020,0
|
|
20240104,120000,4790860,6020,6020,6020,6020,0
|
|
20240104,115900,4790860,6020,6020,6020,6020,0
|
|
20240104,115800,4790860,6020,6020,6020,6020,0
|
|
20240104,115700,4790860,6020,6020,6020,6020,0
|
|
20240104,115600,4790860,6020,6020,6020,6020,0
|
|
20240104,115500,4790860,6020,6020,6020,6020,0
|
|
20240104,115400,4790860,6020,6020,6020,6020,0
|
|
20240104,115300,4790860,6020,6020,6020,6020,0
|
|
20240104,115200,4790860,6020,6020,6020,6020,0
|
|
20240104,115100,4790860,6020,6020,6020,6020,0
|
|
20240104,115000,4790860,6020,6020,6020,6020,0
|
|
20240104,114900,4790860,6020,6020,6020,6020,0
|
|
20240104,114800,4790860,6020,6020,6020,6020,0
|
|
20240104,114700,4790860,6020,6020,6020,6020,0
|
|
20240104,114600,4790860,6020,6020,6020,6020,0
|
|
20240104,114500,4790860,6020,6020,6020,6020,0
|
|
20240104,114400,4790860,6020,6020,6020,6020,0
|
|
20240104,114300,4790860,6020,6020,6020,6020,0
|
|
20240104,114200,4790860,6020,6020,6020,6020,0
|
|
20240104,114100,4790860,6020,6020,6020,6020,0
|
|
20240104,114000,4790860,6020,6020,6020,6020,4
|
|
20240104,113900,4766780,6030,6020,6030,6020,6
|
|
20240104,113800,4730640,5960,5960,5960,5960,0
|
|
20240104,113700,4730640,5960,5960,5960,5960,0
|
|
20240104,113600,4730640,5960,5960,5960,5960,0
|
|
20240104,113500,4730640,5960,6020,6020,5960,75
|
|
20240104,113400,4282570,6020,6020,6020,6020,9
|
|
20240104,113300,4228390,6020,6020,6020,6020,0
|
|
20240104,113200,4228390,6020,6020,6020,6020,10
|
|
20240104,113100,4168190,5970,5970,5970,5970,0
|
|
20240104,113000,4168190,5970,5970,5970,5970,0
|
|
20240104,112900,4168190,5970,5970,5970,5970,0
|
|
20240104,112800,4168190,5970,5970,5970,5970,0
|
|
20240104,112700,4168190,5970,5970,5970,5970,0
|
|
20240104,112600,4168190,5970,5970,5970,5970,0
|
|
20240104,112500,4168190,5970,5970,5970,5970,0
|
|
20240104,112400,4168190,5970,5970,5970,5970,0
|
|
20240104,112300,4168190,5970,5970,5970,5970,0
|
|
20240104,112200,4168190,5970,5970,5970,5970,0
|
|
20240104,112100,4168190,5970,5970,5970,5970,0
|
|
20240104,112000,4168190,5970,5970,5970,5970,0
|
|
20240104,111900,4168190,5970,5970,5970,5970,0
|
|
20240104,111800,4168190,5970,5970,5970,5970,0
|
|
20240104,111700,4168190,5970,5970,5970,5970,0
|
|
20240104,111600,4168190,5970,5970,5970,5970,0
|
|
20240104,111500,4168190,5970,5970,5970,5970,0
|
|
20240104,111400,4168190,5970,5970,5970,5970,0
|
|
20240104,111300,4168190,5970,5970,5970,5970,0
|
|
20240104,111200,4168190,5970,5970,5970,5970,0
|
|
20240104,111100,4168190,5970,5970,5970,5970,8
|
|
20240104,111000,4120430,5970,5970,5970,5970,0
|
|
20240104,110900,4120430,5970,5970,5970,5970,0
|
|
20240104,110800,4120430,5970,5970,5970,5970,0
|
|
20240104,110700,4120430,5970,5970,5970,5970,0
|
|
20240104,110600,4120430,5970,5970,5970,5970,0
|
|
20240104,110500,4120430,5970,5970,5970,5970,0
|
|
20240104,110400,4120430,5970,5970,5970,5970,0
|
|
20240104,110300,4120430,5970,5970,5970,5970,0
|
|
20240104,110200,4120430,5970,5970,5970,5970,0
|
|
20240104,110100,4120430,5970,5970,5970,5970,0
|
|
20240104,110000,4120430,5970,5970,5970,5970,0
|
|
20240104,105900,4120430,5970,5970,5970,5970,0
|
|
20240104,105800,4120430,5970,5970,5970,5970,0
|
|
20240104,105700,4120430,5970,5970,5970,5970,0
|
|
20240104,105600,4120430,5970,5970,5970,5970,0
|
|
20240104,105500,4120430,5970,5970,5970,5970,0
|
|
20240104,105400,4120430,5970,5970,5970,5970,0
|
|
20240104,105300,4120430,5970,5970,5970,5970,0
|
|
20240104,105200,4120430,5970,5970,5970,5970,0
|
|
20240104,105100,4120430,5970,5970,5970,5970,40
|
|
20240104,105000,3881630,6030,6030,6030,6030,0
|
|
20240104,104900,3881630,6030,6030,6030,6030,0
|
|
20240104,104800,3881630,6030,6030,6030,6030,0
|
|
20240104,104700,3881630,6030,6030,6030,6030,0
|
|
20240104,104600,3881630,6030,6030,6030,6030,0
|
|
20240104,104500,3881630,6030,6030,6030,6030,0
|
|
20240104,104400,3881630,6030,6030,6030,6030,0
|
|
20240104,104300,3881630,6030,6030,6030,6030,0
|
|
20240104,104200,3881630,6030,6030,6030,6030,0
|
|
20240104,104100,3881630,6030,6030,6030,6030,0
|
|
20240104,104000,3881630,6030,6030,6030,6030,0
|
|
20240104,103900,3881630,6030,6030,6030,6030,0
|
|
20240104,103800,3881630,6030,6030,6030,6030,0
|
|
20240104,103700,3881630,6030,6030,6030,6030,0
|
|
20240104,103600,3881630,6030,6030,6030,6030,0
|
|
20240104,103500,3881630,6030,6030,6030,6030,0
|
|
20240104,103400,3881630,6030,6030,6030,6030,0
|
|
20240104,103300,3881630,6030,6030,6030,6030,0
|
|
20240104,103200,3881630,6030,6030,6030,6030,0
|
|
20240104,103100,3881630,6030,6030,6030,6030,0
|
|
20240104,103000,3881630,6030,6030,6030,6030,0
|
|
20240104,102900,3881630,6030,6030,6030,6030,0
|
|
20240104,102800,3881630,6030,6030,6030,6030,0
|
|
20240104,102700,3881630,6030,6030,6030,6030,1
|
|
20240104,102600,3875600,6030,6030,6030,6030,0
|
|
20240104,102500,3875600,6030,6030,6030,6030,0
|
|
20240104,102400,3875600,6030,6020,6030,6020,2
|
|
20240104,102300,3863550,6020,6020,6020,6020,0
|
|
20240104,102200,3863550,6020,6020,6020,6020,0
|
|
20240104,102100,3863550,6020,6020,6020,6020,0
|
|
20240104,102000,3863550,6020,6020,6020,6020,0
|
|
20240104,101900,3863550,6020,6020,6020,6020,0
|
|
20240104,101800,3863550,6020,6020,6020,6020,0
|
|
20240104,101700,3863550,6020,6020,6020,6020,12
|
|
20240104,101600,3791310,5960,5960,5960,5960,0
|
|
20240104,101500,3791310,5960,5960,5960,5960,0
|
|
20240104,101400,3791310,5960,5960,5960,5960,0
|
|
20240104,101300,3791310,5960,5980,5980,5960,30
|
|
20240104,101200,3612260,6030,6030,6030,6030,1
|
|
20240104,101100,3606230,6040,6040,6040,6040,0
|
|
20240104,101000,3606230,6040,6040,6040,6040,0
|
|
20240104,100900,3606230,6040,6040,6040,6040,0
|
|
20240104,100800,3606230,6040,6040,6040,6040,0
|
|
20240104,100700,3606230,6040,6040,6040,6040,0
|
|
20240104,100600,3606230,6040,6040,6040,6040,0
|
|
20240104,100500,3606230,6040,6040,6040,6040,0
|
|
20240104,100400,3606230,6040,6010,6040,6010,13
|
|
20240104,100300,3527920,6010,6010,6010,6010,0
|
|
20240104,100200,3527920,6010,6010,6010,6010,38
|
|
20240104,100100,3299540,5960,5960,5960,5960,27
|
|
20240104,100000,3138620,5960,5960,5960,5960,0
|
|
20240104,095900,3138620,5960,5960,5960,5960,0
|
|
20240104,095800,3138620,5960,5960,5960,5960,0
|
|
20240104,095700,3138620,5960,5960,5960,5960,159
|
|
20240104,095600,2190980,5960,5960,5960,5960,0
|
|
20240104,095500,2190980,5960,5960,5960,5960,0
|
|
20240104,095400,2190980,5960,5960,5960,5960,0
|
|
20240104,095300,2190980,5960,5960,5960,5960,0
|
|
20240104,095200,2190980,5960,5960,5960,5960,0
|
|
20240104,095100,2190980,5960,5960,5960,5960,0
|
|
20240104,095000,2190980,5960,5960,5960,5960,0
|
|
20240104,094900,2190980,5960,5960,5960,5960,0
|
|
20240104,094800,2190980,5960,5960,5960,5960,0
|
|
20240104,094700,2190980,5960,5960,5960,5960,0
|
|
20240104,094600,2190980,5960,5960,5960,5960,1
|
|
20240104,094500,2185020,6000,6000,6000,6000,0
|
|
20240104,094400,2185020,6000,6000,6000,6000,0
|
|
20240104,094300,2185020,6000,6000,6000,6000,0
|
|
20240104,094200,2185020,6000,6000,6000,6000,0
|
|
20240104,094100,2185020,6000,6000,6000,6000,30
|
|
20240104,094000,2005020,6000,6000,6000,6000,2
|
|
20240104,093900,1993020,5960,5970,5970,5960,5
|
|
20240104,093800,1963200,6000,5990,6000,5990,101
|
|
20240104,093700,1357210,5990,5990,5990,5990,1
|
|
20240104,093600,1351220,5980,5980,5980,5980,0
|
|
20240104,093500,1351220,5980,5980,5980,5980,1
|
|
20240104,093400,1345240,5940,5940,5940,5940,0
|
|
20240104,093300,1345240,5940,5940,5940,5940,0
|
|
20240104,093200,1345240,5940,5940,5940,5940,0
|
|
20240104,093100,1345240,5940,5940,5940,5940,0
|
|
20240104,093000,1345240,5940,5940,5940,5940,0
|
|
20240104,092900,1345240,5940,5940,5940,5940,0
|
|
20240104,092800,1345240,5940,5970,5970,5940,19
|
|
20240104,092700,1232100,6040,6040,6040,6040,0
|
|
20240104,092600,1232100,6040,6040,6040,6040,0
|
|
20240104,092500,1232100,6040,6040,6040,6040,0
|
|
20240104,092400,1232100,6040,6040,6040,6040,0
|
|
20240104,092300,1232100,6040,6040,6040,6040,0
|
|
20240104,092200,1232100,6040,6040,6040,6040,0
|
|
20240104,092100,1232100,6040,6040,6040,6040,0
|
|
20240104,092000,1232100,6040,6040,6040,6040,0
|
|
20240104,091900,1232100,6040,6040,6040,6040,0
|
|
20240104,091800,1232100,6040,6040,6040,6040,0
|
|
20240104,091700,1232100,6040,6040,6040,6040,0
|
|
20240104,091600,1232100,6040,6040,6040,6040,0
|
|
20240104,091500,1232100,6040,6040,6040,6040,1
|
|
20240104,091400,1226060,6030,6030,6030,6030,1
|
|
20240104,091300,1220030,5930,5970,5970,5930,150
|
|
20240104,091200,329490,6040,6040,6040,6040,20
|
|
20240104,091100,208690,6050,6050,6050,6050,0
|
|
20240104,091000,208690,6050,6050,6050,6050,0
|
|
20240104,090900,208690,6050,6050,6050,6050,0
|
|
20240104,090800,208690,6050,6050,6050,6050,0
|
|
20240104,090700,208690,6050,6050,6050,6050,0
|
|
20240104,090600,208690,6050,6050,6050,6050,0
|
|
20240104,090500,208690,6050,6050,6050,6050,0
|
|
20240104,090400,208690,6050,6050,6050,6050,0
|
|
20240104,090300,208690,6050,6050,6050,6050,0
|
|
20240104,090200,208690,6050,6050,6050,6050,0
|
|
20240104,090100,208690,6050,6050,6050,6050,0
|
|
20240104,090000,208690,6050,5960,6050,5960,35
|