621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201800,140739270,6290,6290,6290,6290,236
|
|
20240102,201700,140739270,6290,6290,6290,6290,0
|
|
20240102,201600,140739270,6290,6290,6290,6290,0
|
|
20240102,201500,140739270,6290,6290,6290,6290,0
|
|
20240102,201400,140739270,6290,6290,6290,6290,0
|
|
20240102,201300,140739270,6290,6290,6290,6290,0
|
|
20240102,201200,140739270,6290,6290,6290,6290,0
|
|
20240102,201100,140739270,6290,6290,6290,6290,0
|
|
20240102,201000,140739270,6290,6290,6290,6290,0
|
|
20240102,200900,140739270,6290,6290,6290,6290,0
|
|
20240102,200800,140739270,6290,6290,6290,6290,0
|
|
20240102,200700,140739270,6290,6290,6290,6290,0
|
|
20240102,200600,140739270,6290,6290,6290,6290,0
|
|
20240102,200500,140739270,6290,6290,6290,6290,0
|
|
20240102,200400,140739270,6290,6290,6290,6290,0
|
|
20240102,200300,140739270,6290,6290,6290,6290,0
|
|
20240102,200200,140739270,6290,6290,6290,6290,0
|
|
20240102,200100,140739270,6290,6290,6290,6290,0
|
|
20240102,200000,140739270,6290,6290,6290,6290,0
|
|
20240102,195900,140739270,6290,6290,6290,6290,0
|
|
20240102,195800,140739270,6290,6290,6290,6290,0
|
|
20240102,195700,140739270,6290,6290,6290,6290,0
|
|
20240102,195600,140739270,6290,6290,6290,6290,0
|
|
20240102,195500,140739270,6290,6290,6290,6290,0
|
|
20240102,195400,140739270,6290,6290,6290,6290,0
|
|
20240102,195300,140739270,6290,6290,6290,6290,0
|
|
20240102,195200,140739270,6290,6290,6290,6290,0
|
|
20240102,195100,140739270,6290,6290,6290,6290,0
|
|
20240102,195000,140739270,6290,6290,6290,6290,0
|
|
20240102,194900,140739270,6290,6290,6290,6290,0
|
|
20240102,194800,140739270,6290,6290,6290,6290,236
|
|
20240102,194700,140739270,6290,6290,6290,6290,0
|
|
20240102,194600,140739270,6290,6290,6290,6290,0
|
|
20240102,194500,140739270,6290,6290,6290,6290,0
|
|
20240102,194400,140739270,6290,6290,6290,6290,0
|
|
20240102,194300,140739270,6290,6290,6290,6290,0
|
|
20240102,194200,140739270,6290,6290,6290,6290,0
|
|
20240102,194100,140739270,6290,6290,6290,6290,0
|
|
20240102,194000,140739270,6290,6290,6290,6290,0
|
|
20240102,193900,140739270,6290,6290,6290,6290,0
|
|
20240102,193800,140739270,6290,6290,6290,6290,0
|
|
20240102,193700,140739270,6290,6290,6290,6290,0
|
|
20240102,193600,140739270,6290,6290,6290,6290,0
|
|
20240102,193500,140739270,6290,6290,6290,6290,0
|
|
20240102,193400,140739270,6290,6290,6290,6290,0
|
|
20240102,193300,140739270,6290,6290,6290,6290,0
|
|
20240102,193200,140739270,6290,6290,6290,6290,0
|
|
20240102,193100,140739270,6290,6290,6290,6290,0
|
|
20240102,193000,140739270,6290,6290,6290,6290,0
|
|
20240102,192900,140739270,6290,6290,6290,6290,0
|
|
20240102,192800,140739270,6290,6290,6290,6290,0
|
|
20240102,192700,140739270,6290,6290,6290,6290,0
|
|
20240102,192600,140739270,6290,6290,6290,6290,0
|
|
20240102,192500,140739270,6290,6290,6290,6290,0
|
|
20240102,192400,140739270,6290,6290,6290,6290,0
|
|
20240102,192300,140739270,6290,6290,6290,6290,0
|
|
20240102,192200,140739270,6290,6290,6290,6290,0
|
|
20240102,192100,140739270,6290,6290,6290,6290,0
|
|
20240102,192000,140739270,6290,6290,6290,6290,0
|
|
20240102,191900,140739270,6290,6290,6290,6290,0
|
|
20240102,191800,140739270,6290,6290,6290,6290,236
|
|
20240102,191700,140739270,6290,6290,6290,6290,0
|
|
20240102,191600,140739270,6290,6290,6290,6290,0
|
|
20240102,191500,140739270,6290,6290,6290,6290,0
|
|
20240102,191400,140739270,6290,6290,6290,6290,0
|
|
20240102,191300,140739270,6290,6290,6290,6290,0
|
|
20240102,191200,140739270,6290,6290,6290,6290,0
|
|
20240102,191100,140739270,6290,6290,6290,6290,0
|
|
20240102,191000,140739270,6290,6290,6290,6290,0
|
|
20240102,190900,140739270,6290,6290,6290,6290,0
|
|
20240102,190800,140739270,6290,6290,6290,6290,0
|
|
20240102,190700,140739270,6290,6290,6290,6290,0
|
|
20240102,190600,140739270,6290,6290,6290,6290,0
|
|
20240102,190500,140739270,6290,6290,6290,6290,0
|
|
20240102,190400,140739270,6290,6290,6290,6290,0
|
|
20240102,190300,140739270,6290,6290,6290,6290,0
|
|
20240102,190200,140739270,6290,6290,6290,6290,0
|
|
20240102,190100,140739270,6290,6290,6290,6290,0
|
|
20240102,190000,140739270,6290,6290,6290,6290,0
|
|
20240102,185900,140739270,6290,6290,6290,6290,0
|
|
20240102,185800,140739270,6290,6290,6290,6290,0
|
|
20240102,185700,140739270,6290,6290,6290,6290,0
|
|
20240102,185600,140739270,6290,6290,6290,6290,0
|
|
20240102,185500,140739270,6290,6290,6290,6290,0
|
|
20240102,185400,140739270,6290,6290,6290,6290,0
|
|
20240102,185300,140739270,6290,6290,6290,6290,0
|
|
20240102,185200,140739270,6290,6290,6290,6290,0
|
|
20240102,185100,140739270,6290,6290,6290,6290,0
|
|
20240102,185000,140739270,6290,6290,6290,6290,0
|
|
20240102,184900,140739270,6290,6290,6290,6290,0
|
|
20240102,184800,140739270,6290,6290,6290,6290,236
|
|
20240102,184700,140739270,6290,6290,6290,6290,0
|
|
20240102,184600,140739270,6290,6290,6290,6290,0
|
|
20240102,184500,140739270,6290,6290,6290,6290,0
|
|
20240102,184400,140739270,6290,6290,6290,6290,0
|
|
20240102,184300,140739270,6290,6290,6290,6290,0
|
|
20240102,184200,140739270,6290,6290,6290,6290,0
|
|
20240102,184100,140739270,6290,6290,6290,6290,0
|
|
20240102,184000,140739270,6290,6290,6290,6290,0
|
|
20240102,183900,140739270,6290,6290,6290,6290,0
|
|
20240102,183800,140739270,6290,6290,6290,6290,0
|
|
20240102,183700,140739270,6290,6290,6290,6290,0
|
|
20240102,183600,140739270,6290,6290,6290,6290,0
|
|
20240102,183500,140739270,6290,6290,6290,6290,0
|
|
20240102,183400,140739270,6290,6290,6290,6290,0
|
|
20240102,183300,140739270,6290,6290,6290,6290,0
|
|
20240102,183200,140739270,6290,6290,6290,6290,0
|
|
20240102,183100,140739270,6290,6290,6290,6290,0
|
|
20240102,183000,140739270,6290,6290,6290,6290,0
|
|
20240102,182900,140739270,6290,6290,6290,6290,0
|
|
20240102,182800,140739270,6290,6290,6290,6290,0
|
|
20240102,182700,140739270,6290,6290,6290,6290,0
|
|
20240102,182600,140739270,6290,6290,6290,6290,0
|
|
20240102,182500,140739270,6290,6290,6290,6290,0
|
|
20240102,182400,140739270,6290,6290,6290,6290,0
|
|
20240102,182300,140739270,6290,6290,6290,6290,0
|
|
20240102,182200,140739270,6290,6290,6290,6290,0
|
|
20240102,182100,140739270,6290,6290,6290,6290,0
|
|
20240102,182000,140739270,6290,6290,6290,6290,0
|
|
20240102,181900,140739270,6290,6290,6290,6290,0
|
|
20240102,181800,140739270,6290,6290,6290,6290,236
|
|
20240102,181700,140739270,6290,6290,6290,6290,0
|
|
20240102,181600,140739270,6290,6290,6290,6290,0
|
|
20240102,181500,140739270,6290,6290,6290,6290,0
|
|
20240102,181400,140739270,6290,6290,6290,6290,0
|
|
20240102,181300,140739270,6290,6290,6290,6290,0
|
|
20240102,181200,140739270,6290,6290,6290,6290,0
|
|
20240102,181100,140739270,6290,6290,6290,6290,0
|
|
20240102,181000,140739270,6290,6290,6290,6290,0
|
|
20240102,180900,140739270,6290,6290,6290,6290,0
|
|
20240102,180800,140739270,6290,6290,6290,6290,0
|
|
20240102,180700,140739270,6290,6290,6290,6290,0
|
|
20240102,180600,140739270,6290,6290,6290,6290,0
|
|
20240102,180500,140739270,6290,6290,6290,6290,0
|
|
20240102,180400,140739270,6290,6290,6290,6290,0
|
|
20240102,180300,140739270,6290,6290,6290,6290,0
|
|
20240102,180200,140739270,6290,6290,6290,6290,0
|
|
20240102,180100,140739270,6290,6290,6290,6290,0
|
|
20240102,180000,140739270,6290,6290,6290,6290,0
|
|
20240102,175900,140739270,6290,6290,6290,6290,0
|
|
20240102,175800,140739270,6290,6290,6290,6290,0
|
|
20240102,175700,140739270,6290,6290,6290,6290,0
|
|
20240102,175600,140739270,6290,6290,6290,6290,0
|
|
20240102,175500,140739270,6290,6290,6290,6290,0
|
|
20240102,175400,140739270,6290,6290,6290,6290,0
|
|
20240102,175300,140739270,6290,6290,6290,6290,0
|
|
20240102,175200,140739270,6290,6290,6290,6290,0
|
|
20240102,175100,140739270,6290,6290,6290,6290,0
|
|
20240102,175000,140739270,6290,6290,6290,6290,0
|
|
20240102,174900,140739270,6290,6290,6290,6290,0
|
|
20240102,174800,140739270,6290,6290,6290,6290,236
|
|
20240102,174700,140739270,6290,6290,6290,6290,0
|
|
20240102,174600,140739270,6290,6290,6290,6290,0
|
|
20240102,174500,140739270,6290,6290,6290,6290,0
|
|
20240102,174400,140739270,6290,6290,6290,6290,0
|
|
20240102,174300,140739270,6290,6290,6290,6290,0
|
|
20240102,174200,140739270,6290,6290,6290,6290,0
|
|
20240102,174100,140739270,6290,6290,6290,6290,0
|
|
20240102,174000,140739270,6290,6290,6290,6290,0
|
|
20240102,173900,140739270,6290,6290,6290,6290,0
|
|
20240102,173800,140739270,6290,6290,6290,6290,0
|
|
20240102,173700,140739270,6290,6290,6290,6290,0
|
|
20240102,173600,140739270,6290,6290,6290,6290,0
|
|
20240102,173500,140739270,6290,6290,6290,6290,0
|
|
20240102,173400,140739270,6290,6290,6290,6290,0
|
|
20240102,173300,140739270,6290,6290,6290,6290,0
|
|
20240102,173200,140739270,6290,6290,6290,6290,0
|
|
20240102,173100,140739270,6290,6290,6290,6290,0
|
|
20240102,173000,140739270,6290,6290,6290,6290,0
|
|
20240102,172900,140739270,6290,6290,6290,6290,0
|
|
20240102,172800,140739270,6290,6290,6290,6290,0
|
|
20240102,172700,140739270,6290,6290,6290,6290,0
|
|
20240102,172600,140739270,6290,6290,6290,6290,0
|
|
20240102,172500,140739270,6290,6290,6290,6290,0
|
|
20240102,172400,140739270,6290,6290,6290,6290,0
|
|
20240102,172300,140739270,6290,6290,6290,6290,0
|
|
20240102,172200,140739270,6290,6290,6290,6290,0
|
|
20240102,172100,140739270,6290,6290,6290,6290,0
|
|
20240102,172000,140739270,6290,6290,6290,6290,0
|
|
20240102,171900,140739270,6290,6290,6290,6290,0
|
|
20240102,171800,140739270,6290,6290,6290,6290,236
|
|
20240102,171700,140739270,6290,6290,6290,6290,0
|
|
20240102,171600,140739270,6290,6290,6290,6290,0
|
|
20240102,171500,140739270,6290,6290,6290,6290,0
|
|
20240102,171400,140739270,6290,6290,6290,6290,0
|
|
20240102,171300,140739270,6290,6290,6290,6290,0
|
|
20240102,171200,140739270,6290,6290,6290,6290,0
|
|
20240102,171100,140739270,6290,6290,6290,6290,0
|
|
20240102,171000,140739270,6290,6290,6290,6290,0
|
|
20240102,170900,140739270,6290,6290,6290,6290,0
|
|
20240102,170800,140739270,6290,6290,6290,6290,0
|
|
20240102,170700,140739270,6290,6290,6290,6290,0
|
|
20240102,170600,140739270,6290,6290,6290,6290,0
|
|
20240102,170500,140739270,6290,6290,6290,6290,0
|
|
20240102,170400,140739270,6290,6290,6290,6290,0
|
|
20240102,170300,140739270,6290,6290,6290,6290,0
|
|
20240102,170200,140739270,6290,6290,6290,6290,0
|
|
20240102,170100,140739270,6290,6290,6290,6290,0
|
|
20240102,170000,140739270,6290,6290,6290,6290,0
|
|
20240102,165900,140739270,6290,6290,6290,6290,0
|
|
20240102,165800,140739270,6290,6290,6290,6290,0
|
|
20240102,165700,140739270,6290,6290,6290,6290,0
|
|
20240102,165600,140739270,6290,6290,6290,6290,0
|
|
20240102,165500,140739270,6290,6290,6290,6290,0
|
|
20240102,165400,140739270,6290,6290,6290,6290,0
|
|
20240102,165300,140739270,6290,6290,6290,6290,0
|
|
20240102,165200,140739270,6290,6290,6290,6290,0
|
|
20240102,165100,140739270,6290,6290,6290,6290,0
|
|
20240102,165000,140739270,6290,6290,6290,6290,0
|
|
20240102,164900,140739270,6290,6290,6290,6290,0
|
|
20240102,164800,140739270,6290,6290,6290,6290,236
|
|
20240102,164700,140739270,6290,6290,6290,6290,0
|
|
20240102,164600,140739270,6290,6290,6290,6290,0
|
|
20240102,164500,140739270,6290,6290,6290,6290,0
|
|
20240102,164400,140739270,6290,6290,6290,6290,0
|
|
20240102,164300,140739270,6290,6290,6290,6290,0
|
|
20240102,164200,140739270,6290,6290,6290,6290,0
|
|
20240102,164100,140739270,6290,6290,6290,6290,0
|
|
20240102,164000,140739270,6290,6290,6290,6290,0
|
|
20240102,163900,140739270,6290,6290,6290,6290,0
|
|
20240102,163800,140739270,6290,6290,6290,6290,0
|
|
20240102,163700,140739270,6290,6290,6290,6290,0
|
|
20240102,163600,140739270,6290,6290,6290,6290,0
|
|
20240102,163500,140739270,6290,6290,6290,6290,0
|
|
20240102,163400,140739270,6290,6290,6290,6290,0
|
|
20240102,163300,140739270,6290,6290,6290,6290,0
|
|
20240102,163200,140739270,6290,6290,6290,6290,0
|
|
20240102,163100,140739270,6290,6290,6290,6290,0
|
|
20240102,163000,140739270,6290,6290,6290,6290,0
|
|
20240102,162900,140739270,6290,6290,6290,6290,0
|
|
20240102,162800,140739270,6290,6290,6290,6290,0
|
|
20240102,162700,140739270,6290,6290,6290,6290,0
|
|
20240102,162600,140739270,6290,6290,6290,6290,0
|
|
20240102,162500,140739270,6290,6290,6290,6290,0
|
|
20240102,162400,140739270,6290,6290,6290,6290,0
|
|
20240102,162300,140739270,6290,6290,6290,6290,0
|
|
20240102,162200,140739270,6290,6290,6290,6290,0
|
|
20240102,162100,140739270,6290,6290,6290,6290,0
|
|
20240102,162000,140739270,6290,6290,6290,6290,0
|
|
20240102,161900,140739270,6290,6290,6290,6290,0
|
|
20240102,161800,140739270,6290,6290,6290,6290,236
|
|
20240102,161700,140739270,6290,6290,6290,6290,0
|
|
20240102,161600,140739270,6290,6290,6290,6290,0
|
|
20240102,161500,140739270,6290,6290,6290,6290,0
|
|
20240102,161400,140739270,6290,6290,6290,6290,0
|
|
20240102,161300,140739270,6290,6290,6290,6290,0
|
|
20240102,161200,140739270,6290,6290,6290,6290,0
|
|
20240102,161100,140739270,6290,6290,6290,6290,0
|
|
20240102,161000,140739270,6290,6290,6290,6290,0
|
|
20240102,160900,140739270,6290,6290,6290,6290,0
|
|
20240102,160800,140739270,6290,6290,6290,6290,0
|
|
20240102,160700,140739270,6290,6290,6290,6290,0
|
|
20240102,160600,140739270,6290,6290,6290,6290,0
|
|
20240102,160500,140739270,6290,6290,6290,6290,0
|
|
20240102,160400,140739270,6290,6290,6290,6290,0
|
|
20240102,160300,140739270,6290,6290,6290,6290,0
|
|
20240102,160200,140739270,6290,6290,6290,6290,0
|
|
20240102,160100,140739270,6290,6290,6290,6290,0
|
|
20240102,160000,140739270,6290,6290,6290,6290,0
|
|
20240102,155900,140739270,6290,6290,6290,6290,0
|
|
20240102,155800,140739270,6290,6290,6290,6290,0
|
|
20240102,155700,140739270,6290,6290,6290,6290,0
|
|
20240102,155600,140739270,6290,6290,6290,6290,0
|
|
20240102,155500,140739270,6290,6290,6290,6290,0
|
|
20240102,155400,140739270,6290,6290,6290,6290,0
|
|
20240102,155300,140739270,6290,6290,6290,6290,0
|
|
20240102,155200,140739270,6290,6290,6290,6290,0
|
|
20240102,155100,140739270,6290,6290,6290,6290,0
|
|
20240102,155000,140739270,6290,6290,6290,6290,0
|
|
20240102,154900,140739270,6290,6290,6290,6290,0
|
|
20240102,154800,140739270,6290,6290,6290,6290,236
|
|
20240102,154700,140739270,6290,6290,6290,6290,0
|
|
20240102,154600,140739270,6290,6290,6290,6290,0
|
|
20240102,154500,140739270,6290,6290,6290,6290,0
|
|
20240102,154400,140739270,6290,6290,6290,6290,0
|
|
20240102,154300,140739270,6290,6290,6290,6290,0
|
|
20240102,154200,140739270,6290,6290,6290,6290,0
|
|
20240102,154100,140739270,6290,6290,6290,6290,0
|
|
20240102,154000,140739270,6290,6290,6290,6290,0
|
|
20240102,153900,140739270,6290,6290,6290,6290,0
|
|
20240102,153800,140739270,6290,6290,6290,6290,0
|
|
20240102,153700,140739270,6290,6290,6290,6290,0
|
|
20240102,153600,140739270,6290,6290,6290,6290,0
|
|
20240102,153500,140739270,6290,6290,6290,6290,0
|
|
20240102,153400,140739270,6290,6290,6290,6290,0
|
|
20240102,153300,140739270,6290,6290,6290,6290,0
|
|
20240102,153200,140739270,6290,6290,6290,6290,0
|
|
20240102,153100,140739270,6290,6290,6290,6290,0
|
|
20240102,153000,140739270,6290,6290,6290,6290,236
|
|
20240102,152900,139254830,6290,6290,6290,6290,0
|
|
20240102,152800,139254830,6290,6290,6290,6290,0
|
|
20240102,152700,139254830,6290,6290,6290,6290,0
|
|
20240102,152600,139254830,6290,6290,6290,6290,0
|
|
20240102,152500,139254830,6290,6290,6290,6290,0
|
|
20240102,152400,139254830,6290,6290,6290,6290,0
|
|
20240102,152300,139254830,6290,6290,6290,6290,0
|
|
20240102,152200,139254830,6290,6290,6290,6290,0
|
|
20240102,152100,139254830,6290,6290,6290,6290,0
|
|
20240102,152000,139254830,6290,6290,6290,6290,0
|
|
20240102,151900,139254830,6290,6290,6290,6290,171
|
|
20240102,151800,138179240,6290,6240,6290,6240,353
|
|
20240102,151700,135974120,6270,6270,6270,6270,16
|
|
20240102,151600,135873800,6280,6270,6280,6270,228
|
|
20240102,151500,134442320,6270,6270,6270,6270,14
|
|
20240102,151400,134354540,6260,6260,6260,6260,50
|
|
20240102,151300,134041540,6280,6280,6280,6280,0
|
|
20240102,151200,134041540,6280,6280,6280,6280,2
|
|
20240102,151100,134028980,6240,6240,6240,6240,0
|
|
20240102,151000,134028980,6240,6240,6240,6240,0
|
|
20240102,150900,134028980,6240,6240,6240,6240,0
|
|
20240102,150800,134028980,6240,6240,6240,6240,0
|
|
20240102,150700,134028980,6240,6280,6280,6240,125
|
|
20240102,150600,133247980,6240,6280,6280,6240,201
|
|
20240102,150500,131992440,6260,6260,6260,6260,0
|
|
20240102,150400,131992440,6260,6280,6280,6260,450
|
|
20240102,150300,129172440,6260,6260,6260,6260,11
|
|
20240102,150200,129103580,6290,6290,6290,6290,0
|
|
20240102,150100,129103580,6290,6290,6290,6290,36
|
|
20240102,150000,128877140,6290,6290,6290,6290,0
|
|
20240102,145900,128877140,6290,6290,6290,6290,0
|
|
20240102,145800,128877140,6290,6290,6290,6290,0
|
|
20240102,145700,128877140,6290,6290,6290,6290,0
|
|
20240102,145600,128877140,6290,6290,6290,6290,3
|
|
20240102,145500,128858270,6260,6260,6260,6260,0
|
|
20240102,145400,128858270,6260,6260,6260,6260,0
|
|
20240102,145300,128858270,6260,6260,6260,6260,0
|
|
20240102,145200,128858270,6260,6260,6260,6260,0
|
|
20240102,145100,128858270,6260,6260,6260,6260,0
|
|
20240102,145000,128858270,6260,6260,6260,6260,0
|
|
20240102,144900,128858270,6260,6260,6260,6260,30
|
|
20240102,144800,128670470,6250,6250,6250,6250,0
|
|
20240102,144700,128670470,6250,6250,6250,6250,0
|
|
20240102,144600,128670470,6250,6250,6250,6250,0
|
|
20240102,144500,128670470,6250,6250,6250,6250,0
|
|
20240102,144400,128670470,6250,6250,6250,6250,0
|
|
20240102,144300,128670470,6250,6250,6250,6250,0
|
|
20240102,144200,128670470,6250,6250,6250,6250,0
|
|
20240102,144100,128670470,6250,6250,6250,6250,0
|
|
20240102,144000,128670470,6250,6250,6250,6250,0
|
|
20240102,143900,128670470,6250,6250,6250,6250,0
|
|
20240102,143800,128670470,6250,6250,6250,6250,0
|
|
20240102,143700,128670470,6250,6250,6250,6250,200
|
|
20240102,143600,127420470,6290,6290,6290,6290,0
|
|
20240102,143500,127420470,6290,6290,6290,6290,0
|
|
20240102,143400,127420470,6290,6290,6290,6290,10
|
|
20240102,143300,127357570,6290,6290,6290,6290,0
|
|
20240102,143200,127357570,6290,6290,6290,6290,0
|
|
20240102,143100,127357570,6290,6290,6290,6290,0
|
|
20240102,143000,127357570,6290,6290,6290,6290,0
|
|
20240102,142900,127357570,6290,6290,6290,6290,0
|
|
20240102,142800,127357570,6290,6290,6290,6290,1
|
|
20240102,142700,127351280,6300,6300,6300,6300,0
|
|
20240102,142600,127351280,6300,6300,6300,6300,0
|
|
20240102,142500,127351280,6300,6300,6300,6300,0
|
|
20240102,142400,127351280,6300,6300,6300,6300,0
|
|
20240102,142300,127351280,6300,6300,6300,6300,0
|
|
20240102,142200,127351280,6300,6300,6300,6300,0
|
|
20240102,142100,127351280,6300,6300,6300,6300,0
|
|
20240102,142000,127351280,6300,6300,6300,6300,0
|
|
20240102,141900,127351280,6300,6250,6300,6250,540
|
|
20240102,141800,123959360,6250,6250,6250,6250,0
|
|
20240102,141700,123959360,6250,6250,6250,6250,0
|
|
20240102,141600,123959360,6250,6250,6250,6250,0
|
|
20240102,141500,123959360,6250,6250,6250,6250,0
|
|
20240102,141400,123959360,6250,6250,6250,6250,0
|
|
20240102,141300,123959360,6250,6250,6250,6250,0
|
|
20240102,141200,123959360,6250,6260,6260,6250,133
|
|
20240102,141100,123127400,6240,6240,6240,6240,0
|
|
20240102,141000,123127400,6240,6240,6240,6240,0
|
|
20240102,140900,123127400,6240,6290,6290,6240,2500
|
|
20240102,140800,107472320,6300,6300,6300,6300,0
|
|
20240102,140700,107472320,6300,6300,6300,6300,0
|
|
20240102,140600,107472320,6300,6300,6300,6300,0
|
|
20240102,140500,107472320,6300,6300,6300,6300,0
|
|
20240102,140400,107472320,6300,6300,6300,6300,0
|
|
20240102,140300,107472320,6300,6300,6300,6300,0
|
|
20240102,140200,107472320,6300,6300,6300,6300,0
|
|
20240102,140100,107472320,6300,6300,6300,6300,1
|
|
20240102,140000,107466020,6290,6290,6290,6290,0
|
|
20240102,135900,107466020,6290,6290,6290,6290,18
|
|
20240102,135800,107352800,6300,6300,6300,6300,0
|
|
20240102,135700,107352800,6300,6300,6300,6300,0
|
|
20240102,135600,107352800,6300,6300,6300,6300,15
|
|
20240102,135500,107258300,6300,6300,6300,6300,0
|
|
20240102,135400,107258300,6300,6300,6300,6300,0
|
|
20240102,135300,107258300,6300,6300,6300,6300,198
|
|
20240102,135200,106010900,6300,6270,6300,6270,539
|
|
20240102,135100,102617350,6280,6280,6280,6280,0
|
|
20240102,135000,102617350,6280,6280,6280,6280,0
|
|
20240102,134900,102617350,6280,6280,6280,6280,0
|
|
20240102,134800,102617350,6280,6280,6280,6280,0
|
|
20240102,134700,102617350,6280,6280,6280,6280,0
|
|
20240102,134600,102617350,6280,6280,6280,6280,4
|
|
20240102,134500,102592230,6250,6250,6250,6250,0
|
|
20240102,134400,102592230,6250,6250,6250,6250,0
|
|
20240102,134300,102592230,6250,6250,6250,6250,0
|
|
20240102,134200,102592230,6250,6250,6250,6250,436
|
|
20240102,134100,99867230,6240,6220,6240,6220,445
|
|
20240102,134000,97094260,6220,6220,6220,6220,0
|
|
20240102,133900,97094260,6220,6220,6220,6220,1
|
|
20240102,133800,97088040,6200,6200,6200,6200,0
|
|
20240102,133700,97088040,6200,6200,6200,6200,0
|
|
20240102,133600,97088040,6200,6200,6200,6200,0
|
|
20240102,133500,97088040,6200,6200,6200,6200,0
|
|
20240102,133400,97088040,6200,6200,6200,6200,1
|
|
20240102,133300,97081840,6220,6220,6220,6220,0
|
|
20240102,133200,97081840,6220,6220,6220,6220,0
|
|
20240102,133100,97081840,6220,6220,6220,6220,0
|
|
20240102,133000,97081840,6220,6220,6220,6220,0
|
|
20240102,132900,97081840,6220,6220,6220,6220,0
|
|
20240102,132800,97081840,6220,6220,6220,6220,0
|
|
20240102,132700,97081840,6220,6220,6220,6220,0
|
|
20240102,132600,97081840,6220,6220,6220,6220,0
|
|
20240102,132500,97081840,6220,6220,6220,6220,0
|
|
20240102,132400,97081840,6220,6220,6220,6220,0
|
|
20240102,132300,97081840,6220,6220,6220,6220,0
|
|
20240102,132200,97081840,6220,6220,6220,6220,8
|
|
20240102,132100,97032080,6160,6160,6160,6160,0
|
|
20240102,132000,97032080,6160,6160,6160,6160,0
|
|
20240102,131900,97032080,6160,6160,6160,6160,0
|
|
20240102,131800,97032080,6160,6160,6160,6160,0
|
|
20240102,131700,97032080,6160,6160,6160,6160,0
|
|
20240102,131600,97032080,6160,6160,6160,6160,0
|
|
20240102,131500,97032080,6160,6190,6190,6160,200
|
|
20240102,131400,95797470,6200,6200,6200,6200,0
|
|
20240102,131300,95797470,6200,6200,6200,6200,0
|
|
20240102,131200,95797470,6200,6200,6200,6200,0
|
|
20240102,131100,95797470,6200,6200,6200,6200,0
|
|
20240102,131000,95797470,6200,6200,6200,6200,188
|
|
20240102,130900,94631870,6200,6200,6200,6200,532
|
|
20240102,130800,91333470,6240,6240,6240,6240,0
|
|
20240102,130700,91333470,6240,6240,6240,6240,0
|
|
20240102,130600,91333470,6240,6240,6240,6240,0
|
|
20240102,130500,91333470,6240,6240,6240,6240,0
|
|
20240102,130400,91333470,6240,6240,6240,6240,0
|
|
20240102,130300,91333470,6240,6240,6240,6240,0
|
|
20240102,130200,91333470,6240,6240,6240,6240,0
|
|
20240102,130100,91333470,6240,6240,6240,6240,0
|
|
20240102,130000,91333470,6240,6240,6240,6240,0
|
|
20240102,125900,91333470,6240,6240,6240,6240,0
|
|
20240102,125800,91333470,6240,6240,6240,6240,0
|
|
20240102,125700,91333470,6240,6240,6240,6240,0
|
|
20240102,125600,91333470,6240,6240,6240,6240,0
|
|
20240102,125500,91333470,6240,6240,6240,6240,0
|
|
20240102,125400,91333470,6240,6240,6240,6240,0
|
|
20240102,125300,91333470,6240,6240,6240,6240,0
|
|
20240102,125200,91333470,6240,6240,6240,6240,0
|
|
20240102,125100,91333470,6240,6240,6240,6240,0
|
|
20240102,125000,91333470,6240,6230,6240,6230,200
|
|
20240102,124900,90086000,6230,6230,6230,6230,0
|
|
20240102,124800,90086000,6230,6230,6230,6230,0
|
|
20240102,124700,90086000,6230,6230,6230,6230,0
|
|
20240102,124600,90086000,6230,6230,6230,6230,2
|
|
20240102,124500,90073540,6150,6150,6150,6150,0
|
|
20240102,124400,90073540,6150,6150,6150,6150,0
|
|
20240102,124300,90073540,6150,6150,6150,6150,0
|
|
20240102,124200,90073540,6150,6150,6150,6150,0
|
|
20240102,124100,90073540,6150,6170,6170,6150,444
|
|
20240102,124000,87338130,6170,6170,6170,6170,0
|
|
20240102,123900,87338130,6170,6170,6170,6170,0
|
|
20240102,123800,87338130,6170,6170,6170,6170,0
|
|
20240102,123700,87338130,6170,6210,6210,6150,2048
|
|
20240102,123600,74691450,6220,6220,6220,6220,13
|
|
20240102,123500,74610590,6220,6220,6220,6220,0
|
|
20240102,123400,74610590,6220,6220,6220,6220,50
|
|
20240102,123300,74299590,6220,6220,6220,6220,0
|
|
20240102,123200,74299590,6220,6220,6220,6220,0
|
|
20240102,123100,74299590,6220,6220,6220,6220,5
|
|
20240102,123000,74268490,6220,6220,6220,6220,50
|
|
20240102,122900,73957490,6220,6220,6220,6220,0
|
|
20240102,122800,73957490,6220,6220,6220,6220,0
|
|
20240102,122700,73957490,6220,6220,6220,6220,0
|
|
20240102,122600,73957490,6220,6220,6220,6220,0
|
|
20240102,122500,73957490,6220,6220,6220,6220,0
|
|
20240102,122400,73957490,6220,6220,6220,6220,0
|
|
20240102,122300,73957490,6220,6220,6220,6220,0
|
|
20240102,122200,73957490,6220,6220,6220,6220,0
|
|
20240102,122100,73957490,6220,6220,6220,6220,0
|
|
20240102,122000,73957490,6220,6220,6220,6220,0
|
|
20240102,121900,73957490,6220,6220,6220,6220,391
|
|
20240102,121800,71525470,6240,6240,6240,6240,19
|
|
20240102,121700,71406910,6240,6240,6240,6240,0
|
|
20240102,121600,71406910,6240,6240,6240,6240,0
|
|
20240102,121500,71406910,6240,6240,6240,6240,0
|
|
20240102,121400,71406910,6240,6240,6240,6240,0
|
|
20240102,121300,71406910,6240,6240,6240,6240,0
|
|
20240102,121200,71406910,6240,6240,6240,6240,0
|
|
20240102,121100,71406910,6240,6240,6240,6240,0
|
|
20240102,121000,71406910,6240,6240,6240,6240,0
|
|
20240102,120900,71406910,6240,6240,6240,6240,0
|
|
20240102,120800,71406910,6240,6240,6240,6240,0
|
|
20240102,120700,71406910,6240,6240,6240,6240,0
|
|
20240102,120600,71406910,6240,6240,6240,6240,0
|
|
20240102,120500,71406910,6240,6240,6240,6240,0
|
|
20240102,120400,71406910,6240,6240,6240,6240,0
|
|
20240102,120300,71406910,6240,6240,6240,6240,1
|
|
20240102,120200,71400670,6200,6200,6200,6200,0
|
|
20240102,120100,71400670,6200,6200,6200,6200,0
|
|
20240102,120000,71400670,6200,6200,6200,6200,68
|
|
20240102,115900,70979070,6200,6200,6200,6200,0
|
|
20240102,115800,70979070,6200,6200,6200,6200,0
|
|
20240102,115700,70979070,6200,6200,6200,6200,0
|
|
20240102,115600,70979070,6200,6200,6200,6200,0
|
|
20240102,115500,70979070,6200,6200,6200,6200,11
|
|
20240102,115400,70910870,6200,6200,6200,6200,0
|
|
20240102,115300,70910870,6200,6200,6200,6200,0
|
|
20240102,115200,70910870,6200,6200,6200,6200,0
|
|
20240102,115100,70910870,6200,6200,6200,6200,0
|
|
20240102,115000,70910870,6200,6200,6200,6200,100
|
|
20240102,114900,70290870,6200,6200,6200,6200,0
|
|
20240102,114800,70290870,6200,6220,6250,6200,2402
|
|
20240102,114700,55389520,6210,6210,6210,6210,0
|
|
20240102,114600,55389520,6210,6210,6210,6210,0
|
|
20240102,114500,55389520,6210,6240,6240,6210,760
|
|
20240102,114400,50665670,6250,6250,6250,6250,32
|
|
20240102,114300,50465670,6280,6280,6280,6280,0
|
|
20240102,114200,50465670,6280,6280,6280,6280,0
|
|
20240102,114100,50465670,6280,6280,6280,6280,0
|
|
20240102,114000,50465670,6280,6280,6280,6280,0
|
|
20240102,113900,50465670,6280,6280,6280,6280,0
|
|
20240102,113800,50465670,6280,6280,6280,6280,60
|
|
20240102,113700,50088870,6280,6280,6280,6280,0
|
|
20240102,113600,50088870,6280,6280,6280,6280,0
|
|
20240102,113500,50088870,6280,6280,6280,6280,0
|
|
20240102,113400,50088870,6280,6280,6280,6280,0
|
|
20240102,113300,50088870,6280,6280,6280,6280,0
|
|
20240102,113200,50088870,6280,6280,6280,6280,0
|
|
20240102,113100,50088870,6280,6280,6280,6280,0
|
|
20240102,113000,50088870,6280,6280,6280,6280,0
|
|
20240102,112900,50088870,6280,6280,6280,6280,22
|
|
20240102,112800,49950710,6220,6220,6220,6220,0
|
|
20240102,112700,49950710,6220,6220,6220,6220,0
|
|
20240102,112600,49950710,6220,6220,6220,6220,0
|
|
20240102,112500,49950710,6220,6220,6220,6220,0
|
|
20240102,112400,49950710,6220,6220,6220,6220,1
|
|
20240102,112300,49944490,6240,6240,6240,6240,0
|
|
20240102,112200,49944490,6240,6230,6240,6220,2057
|
|
20240102,112100,37148420,6220,6220,6220,6220,0
|
|
20240102,112000,37148420,6220,6220,6220,6220,0
|
|
20240102,111900,37148420,6220,6220,6220,6220,0
|
|
20240102,111800,37148420,6220,6220,6220,6220,0
|
|
20240102,111700,37148420,6220,6220,6220,6220,0
|
|
20240102,111600,37148420,6220,6220,6220,6220,0
|
|
20240102,111500,37148420,6220,6220,6220,6220,0
|
|
20240102,111400,37148420,6220,6220,6220,6220,0
|
|
20240102,111300,37148420,6220,6220,6220,6220,0
|
|
20240102,111200,37148420,6220,6220,6220,6220,0
|
|
20240102,111100,37148420,6220,6220,6220,6220,0
|
|
20240102,111000,37148420,6220,6220,6220,6220,78
|
|
20240102,110900,36663260,6230,6230,6230,6230,0
|
|
20240102,110800,36663260,6230,6230,6230,6230,13
|
|
20240102,110700,36582270,6230,6230,6230,6230,133
|
|
20240102,110600,35753680,6230,6230,6230,6230,0
|
|
20240102,110500,35753680,6230,6230,6230,6230,0
|
|
20240102,110400,35753680,6230,6230,6230,6230,0
|
|
20240102,110300,35753680,6230,6230,6230,6230,0
|
|
20240102,110200,35753680,6230,6230,6230,6230,11
|
|
20240102,110100,35685150,6230,6250,6250,6230,822
|
|
20240102,110000,30561850,6290,6290,6290,6290,0
|
|
20240102,105900,30561850,6290,6290,6290,6290,0
|
|
20240102,105800,30561850,6290,6290,6290,6290,0
|
|
20240102,105700,30561850,6290,6290,6290,6290,5
|
|
20240102,105600,30530400,6290,6290,6290,6290,0
|
|
20240102,105500,30530400,6290,6290,6290,6290,0
|
|
20240102,105400,30530400,6290,6290,6290,6290,0
|
|
20240102,105300,30530400,6290,6290,6290,6290,1
|
|
20240102,105200,30524110,6250,6250,6250,6250,0
|
|
20240102,105100,30524110,6250,6270,6270,6250,46
|
|
20240102,105000,30236590,6290,6290,6290,6290,7
|
|
20240102,104900,30192560,6270,6270,6270,6270,0
|
|
20240102,104800,30192560,6270,6270,6270,6270,0
|
|
20240102,104700,30192560,6270,6270,6270,6270,0
|
|
20240102,104600,30192560,6270,6270,6270,6270,0
|
|
20240102,104500,30192560,6270,6270,6270,6270,0
|
|
20240102,104400,30192560,6270,6270,6270,6270,5
|
|
20240102,104300,30161210,6250,6250,6250,6250,100
|
|
20240102,104200,29536210,6250,6270,6270,6250,300
|
|
20240102,104100,27661100,6250,6250,6250,6250,0
|
|
20240102,104000,27661100,6250,6250,6250,6250,0
|
|
20240102,103900,27661100,6250,6250,6250,6250,0
|
|
20240102,103800,27661100,6250,6250,6250,6250,0
|
|
20240102,103700,27661100,6250,6250,6250,6250,0
|
|
20240102,103600,27661100,6250,6250,6250,6250,0
|
|
20240102,103500,27661100,6250,6250,6250,6250,0
|
|
20240102,103400,27661100,6250,6250,6250,6250,0
|
|
20240102,103300,27661100,6250,6250,6250,6250,56
|
|
20240102,103200,27311100,6240,6240,6240,6240,0
|
|
20240102,103100,27311100,6240,6240,6240,6240,0
|
|
20240102,103000,27311100,6240,6240,6240,6240,0
|
|
20240102,102900,27311100,6240,6240,6240,6240,5
|
|
20240102,102800,27279900,6240,6240,6240,6240,8
|
|
20240102,102700,27229980,6240,6240,6240,6240,0
|
|
20240102,102600,27229980,6240,6240,6240,6240,160
|
|
20240102,102500,26231580,6240,6240,6240,6240,0
|
|
20240102,102400,26231580,6240,6240,6240,6240,1
|
|
20240102,102300,26225340,6240,6240,6240,6240,0
|
|
20240102,102200,26225340,6240,6260,6260,6230,844
|
|
20240102,102100,20959260,6310,6310,6310,6310,2
|
|
20240102,102000,20946640,6310,6280,6310,6280,37
|
|
20240102,101900,20714130,6280,6280,6280,6280,13
|
|
20240102,101800,20632490,6280,6280,6280,6280,150
|
|
20240102,101700,19690490,6280,6260,6280,6260,71
|
|
20240102,101600,19245030,6280,6280,6280,6280,0
|
|
20240102,101500,19245030,6280,6280,6280,6280,1
|
|
20240102,101400,19238750,6290,6290,6290,6290,0
|
|
20240102,101300,19238750,6290,6260,6290,6260,12
|
|
20240102,101200,19163600,6290,6260,6290,6250,113
|
|
20240102,101100,18457140,6250,6290,6290,6250,254
|
|
20240102,101000,16867640,6260,6260,6260,6260,0
|
|
20240102,100900,16867640,6260,6290,6290,6260,272
|
|
20240102,100800,15162480,6340,6340,6340,6340,53
|
|
20240102,100700,14826460,6310,6310,6310,6310,0
|
|
20240102,100600,14826460,6310,6310,6310,6310,500
|
|
20240102,100500,11671460,6350,6350,6350,6350,0
|
|
20240102,100400,11671460,6350,6270,6360,6260,767
|
|
20240102,100300,6845610,6270,6290,6290,6260,580
|
|
20240102,100200,3213700,6380,6380,6380,6380,0
|
|
20240102,100100,3213700,6380,6380,6380,6380,5
|
|
20240102,100000,3181800,6390,6450,6450,6290,496
|