542 lines
26 KiB
CSV
542 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185900,347700460,6050,6050,6050,6050,1643
|
|
20240102,185800,347700460,6050,6050,6050,6050,0
|
|
20240102,185700,347700460,6050,6050,6050,6050,0
|
|
20240102,185600,347700460,6050,6050,6050,6050,0
|
|
20240102,185500,347700460,6050,6050,6050,6050,0
|
|
20240102,185400,347700460,6050,6050,6050,6050,0
|
|
20240102,185300,347700460,6050,6050,6050,6050,0
|
|
20240102,185200,347700460,6050,6050,6050,6050,0
|
|
20240102,185100,347700460,6050,6050,6050,6050,0
|
|
20240102,185000,347700460,6050,6050,6050,6050,0
|
|
20240102,184900,347700460,6050,6050,6050,6050,0
|
|
20240102,184800,347700460,6050,6050,6050,6050,0
|
|
20240102,184700,347700460,6050,6050,6050,6050,0
|
|
20240102,184600,347700460,6050,6050,6050,6050,0
|
|
20240102,184500,347700460,6050,6050,6050,6050,0
|
|
20240102,184400,347700460,6050,6050,6050,6050,0
|
|
20240102,184300,347700460,6050,6050,6050,6050,0
|
|
20240102,184200,347700460,6050,6050,6050,6050,0
|
|
20240102,184100,347700460,6050,6050,6050,6050,0
|
|
20240102,184000,347700460,6050,6050,6050,6050,0
|
|
20240102,183900,347700460,6050,6050,6050,6050,0
|
|
20240102,183800,347700460,6050,6050,6050,6050,0
|
|
20240102,183700,347700460,6050,6050,6050,6050,0
|
|
20240102,183600,347700460,6050,6050,6050,6050,0
|
|
20240102,183500,347700460,6050,6050,6050,6050,0
|
|
20240102,183400,347700460,6050,6050,6050,6050,0
|
|
20240102,183300,347700460,6050,6050,6050,6050,0
|
|
20240102,183200,347700460,6050,6050,6050,6050,0
|
|
20240102,183100,347700460,6050,6050,6050,6050,0
|
|
20240102,183000,347700460,6050,6050,6050,6050,0
|
|
20240102,182900,347700460,6050,6050,6050,6050,1643
|
|
20240102,182800,347700460,6050,6050,6050,6050,0
|
|
20240102,182700,347700460,6050,6050,6050,6050,0
|
|
20240102,182600,347700460,6050,6050,6050,6050,0
|
|
20240102,182500,347700460,6050,6050,6050,6050,0
|
|
20240102,182400,347700460,6050,6050,6050,6050,0
|
|
20240102,182300,347700460,6050,6050,6050,6050,0
|
|
20240102,182200,347700460,6050,6050,6050,6050,0
|
|
20240102,182100,347700460,6050,6050,6050,6050,0
|
|
20240102,182000,347700460,6050,6050,6050,6050,0
|
|
20240102,181900,347700460,6050,6050,6050,6050,0
|
|
20240102,181800,347700460,6050,6050,6050,6050,0
|
|
20240102,181700,347700460,6050,6050,6050,6050,0
|
|
20240102,181600,347700460,6050,6050,6050,6050,0
|
|
20240102,181500,347700460,6050,6050,6050,6050,0
|
|
20240102,181400,347700460,6050,6050,6050,6050,0
|
|
20240102,181300,347700460,6050,6050,6050,6050,0
|
|
20240102,181200,347700460,6050,6050,6050,6050,0
|
|
20240102,181100,347700460,6050,6050,6050,6050,0
|
|
20240102,181000,347700460,6050,6050,6050,6050,0
|
|
20240102,180900,347700460,6050,6050,6050,6050,0
|
|
20240102,180800,347700460,6050,6050,6050,6050,0
|
|
20240102,180700,347700460,6050,6050,6050,6050,0
|
|
20240102,180600,347700460,6050,6050,6050,6050,0
|
|
20240102,180500,347700460,6050,6050,6050,6050,0
|
|
20240102,180400,347700460,6050,6050,6050,6050,0
|
|
20240102,180300,347700460,6050,6050,6050,6050,0
|
|
20240102,180200,347700460,6050,6050,6050,6050,0
|
|
20240102,180100,347700460,6050,6050,6050,6050,0
|
|
20240102,180000,347700460,6050,6050,6050,6050,0
|
|
20240102,175900,347700460,6050,6050,6050,6050,1643
|
|
20240102,175800,347700460,6050,6050,6050,6050,0
|
|
20240102,175700,347700460,6050,6050,6050,6050,0
|
|
20240102,175600,347700460,6050,6050,6050,6050,0
|
|
20240102,175500,347700460,6050,6050,6050,6050,0
|
|
20240102,175400,347700460,6050,6050,6050,6050,0
|
|
20240102,175300,347700460,6050,6050,6050,6050,0
|
|
20240102,175200,347700460,6050,6050,6050,6050,0
|
|
20240102,175100,347700460,6050,6050,6050,6050,0
|
|
20240102,175000,347700460,6050,6050,6050,6050,0
|
|
20240102,174900,347700460,6050,6050,6050,6050,0
|
|
20240102,174800,347700460,6050,6050,6050,6050,0
|
|
20240102,174700,347700460,6050,6050,6050,6050,0
|
|
20240102,174600,347700460,6050,6050,6050,6050,0
|
|
20240102,174500,347700460,6050,6050,6050,6050,0
|
|
20240102,174400,347700460,6050,6050,6050,6050,0
|
|
20240102,174300,347700460,6050,6050,6050,6050,0
|
|
20240102,174200,347700460,6050,6050,6050,6050,0
|
|
20240102,174100,347700460,6050,6050,6050,6050,0
|
|
20240102,174000,347700460,6050,6050,6050,6050,0
|
|
20240102,173900,347700460,6050,6050,6050,6050,0
|
|
20240102,173800,347700460,6050,6050,6050,6050,0
|
|
20240102,173700,347700460,6050,6050,6050,6050,0
|
|
20240102,173600,347700460,6050,6050,6050,6050,0
|
|
20240102,173500,347700460,6050,6050,6050,6050,0
|
|
20240102,173400,347700460,6050,6050,6050,6050,0
|
|
20240102,173300,347700460,6050,6050,6050,6050,0
|
|
20240102,173200,347700460,6050,6050,6050,6050,0
|
|
20240102,173100,347700460,6050,6050,6050,6050,0
|
|
20240102,173000,347700460,6050,6050,6050,6050,0
|
|
20240102,172900,347700460,6050,6050,6050,6050,1643
|
|
20240102,172800,347700460,6050,6050,6050,6050,0
|
|
20240102,172700,347700460,6050,6050,6050,6050,0
|
|
20240102,172600,347700460,6050,6050,6050,6050,0
|
|
20240102,172500,347700460,6050,6050,6050,6050,0
|
|
20240102,172400,347700460,6050,6050,6050,6050,0
|
|
20240102,172300,347700460,6050,6050,6050,6050,0
|
|
20240102,172200,347700460,6050,6050,6050,6050,0
|
|
20240102,172100,347700460,6050,6050,6050,6050,0
|
|
20240102,172000,347700460,6050,6050,6050,6050,0
|
|
20240102,171900,347700460,6050,6050,6050,6050,0
|
|
20240102,171800,347700460,6050,6050,6050,6050,0
|
|
20240102,171700,347700460,6050,6050,6050,6050,0
|
|
20240102,171600,347700460,6050,6050,6050,6050,0
|
|
20240102,171500,347700460,6050,6050,6050,6050,0
|
|
20240102,171400,347700460,6050,6050,6050,6050,0
|
|
20240102,171300,347700460,6050,6050,6050,6050,0
|
|
20240102,171200,347700460,6050,6050,6050,6050,0
|
|
20240102,171100,347700460,6050,6050,6050,6050,0
|
|
20240102,171000,347700460,6050,6050,6050,6050,0
|
|
20240102,170900,347700460,6050,6050,6050,6050,0
|
|
20240102,170800,347700460,6050,6050,6050,6050,0
|
|
20240102,170700,347700460,6050,6050,6050,6050,0
|
|
20240102,170600,347700460,6050,6050,6050,6050,0
|
|
20240102,170500,347700460,6050,6050,6050,6050,0
|
|
20240102,170400,347700460,6050,6050,6050,6050,0
|
|
20240102,170300,347700460,6050,6050,6050,6050,0
|
|
20240102,170200,347700460,6050,6050,6050,6050,0
|
|
20240102,170100,347700460,6050,6050,6050,6050,0
|
|
20240102,170000,347700460,6050,6050,6050,6050,0
|
|
20240102,165900,347700460,6050,6050,6050,6050,1643
|
|
20240102,165800,347700460,6050,6050,6050,6050,0
|
|
20240102,165700,347700460,6050,6050,6050,6050,0
|
|
20240102,165600,347700460,6050,6050,6050,6050,0
|
|
20240102,165500,347700460,6050,6050,6050,6050,0
|
|
20240102,165400,347700460,6050,6050,6050,6050,0
|
|
20240102,165300,347700460,6050,6050,6050,6050,0
|
|
20240102,165200,347700460,6050,6050,6050,6050,0
|
|
20240102,165100,347700460,6050,6050,6050,6050,0
|
|
20240102,165000,347700460,6050,6050,6050,6050,0
|
|
20240102,164900,347700460,6050,6050,6050,6050,0
|
|
20240102,164800,347700460,6050,6050,6050,6050,0
|
|
20240102,164700,347700460,6050,6050,6050,6050,0
|
|
20240102,164600,347700460,6050,6050,6050,6050,0
|
|
20240102,164500,347700460,6050,6050,6050,6050,0
|
|
20240102,164400,347700460,6050,6050,6050,6050,0
|
|
20240102,164300,347700460,6050,6050,6050,6050,0
|
|
20240102,164200,347700460,6050,6050,6050,6050,0
|
|
20240102,164100,347700460,6050,6050,6050,6050,0
|
|
20240102,164000,347700460,6050,6050,6050,6050,0
|
|
20240102,163900,347700460,6050,6050,6050,6050,0
|
|
20240102,163800,347700460,6050,6050,6050,6050,0
|
|
20240102,163700,347700460,6050,6050,6050,6050,0
|
|
20240102,163600,347700460,6050,6050,6050,6050,0
|
|
20240102,163500,347700460,6050,6050,6050,6050,0
|
|
20240102,163400,347700460,6050,6050,6050,6050,0
|
|
20240102,163300,347700460,6050,6050,6050,6050,0
|
|
20240102,163200,347700460,6050,6050,6050,6050,0
|
|
20240102,163100,347700460,6050,6050,6050,6050,0
|
|
20240102,163000,347700460,6050,6050,6050,6050,0
|
|
20240102,162900,347700460,6050,6050,6050,6050,1643
|
|
20240102,162800,347700460,6050,6050,6050,6050,0
|
|
20240102,162700,347700460,6050,6050,6050,6050,0
|
|
20240102,162600,347700460,6050,6050,6050,6050,0
|
|
20240102,162500,347700460,6050,6050,6050,6050,0
|
|
20240102,162400,347700460,6050,6050,6050,6050,0
|
|
20240102,162300,347700460,6050,6050,6050,6050,0
|
|
20240102,162200,347700460,6050,6050,6050,6050,0
|
|
20240102,162100,347700460,6050,6050,6050,6050,0
|
|
20240102,162000,347700460,6050,6050,6050,6050,0
|
|
20240102,161900,347700460,6050,6050,6050,6050,0
|
|
20240102,161800,347700460,6050,6050,6050,6050,0
|
|
20240102,161700,347700460,6050,6050,6050,6050,0
|
|
20240102,161600,347700460,6050,6050,6050,6050,0
|
|
20240102,161500,347700460,6050,6050,6050,6050,0
|
|
20240102,161400,347700460,6050,6050,6050,6050,0
|
|
20240102,161300,347700460,6050,6050,6050,6050,0
|
|
20240102,161200,347700460,6050,6050,6050,6050,0
|
|
20240102,161100,347700460,6050,6050,6050,6050,0
|
|
20240102,161000,347700460,6050,6050,6050,6050,0
|
|
20240102,160900,347700460,6050,6050,6050,6050,0
|
|
20240102,160800,347700460,6050,6050,6050,6050,0
|
|
20240102,160700,347700460,6050,6050,6050,6050,0
|
|
20240102,160600,347700460,6050,6050,6050,6050,0
|
|
20240102,160500,347700460,6050,6050,6050,6050,0
|
|
20240102,160400,347700460,6050,6050,6050,6050,0
|
|
20240102,160300,347700460,6050,6050,6050,6050,0
|
|
20240102,160200,347700460,6050,6050,6050,6050,0
|
|
20240102,160100,347700460,6050,6050,6050,6050,0
|
|
20240102,160000,347700460,6050,6050,6050,6050,0
|
|
20240102,155900,347700460,6050,6050,6050,6050,1643
|
|
20240102,155800,347700460,6050,6050,6050,6050,0
|
|
20240102,155700,347700460,6050,6050,6050,6050,0
|
|
20240102,155600,347700460,6050,6050,6050,6050,0
|
|
20240102,155500,347700460,6050,6050,6050,6050,0
|
|
20240102,155400,347700460,6050,6050,6050,6050,0
|
|
20240102,155300,347700460,6050,6050,6050,6050,0
|
|
20240102,155200,347700460,6050,6050,6050,6050,0
|
|
20240102,155100,347700460,6050,6050,6050,6050,0
|
|
20240102,155000,347700460,6050,6050,6050,6050,0
|
|
20240102,154900,347700460,6050,6050,6050,6050,0
|
|
20240102,154800,347700460,6050,6050,6050,6050,0
|
|
20240102,154700,347700460,6050,6050,6050,6050,0
|
|
20240102,154600,347700460,6050,6050,6050,6050,0
|
|
20240102,154500,347700460,6050,6050,6050,6050,0
|
|
20240102,154400,347700460,6050,6050,6050,6050,0
|
|
20240102,154300,347700460,6050,6050,6050,6050,0
|
|
20240102,154200,347700460,6050,6050,6050,6050,0
|
|
20240102,154100,347700460,6050,6050,6050,6050,0
|
|
20240102,154000,347700460,6050,6050,6050,6050,0
|
|
20240102,153900,347700460,6050,6050,6050,6050,0
|
|
20240102,153800,347700460,6050,6050,6050,6050,0
|
|
20240102,153700,347700460,6050,6050,6050,6050,0
|
|
20240102,153600,347700460,6050,6050,6050,6050,0
|
|
20240102,153500,347700460,6050,6050,6050,6050,0
|
|
20240102,153400,347700460,6050,6050,6050,6050,0
|
|
20240102,153300,347700460,6050,6050,6050,6050,0
|
|
20240102,153200,347700460,6050,6050,6050,6050,0
|
|
20240102,153100,347700460,6050,6050,6050,6050,0
|
|
20240102,153000,347700460,6050,6050,6050,6050,1643
|
|
20240102,152900,337760310,6050,6050,6050,6050,0
|
|
20240102,152800,337760310,6050,6050,6050,6050,0
|
|
20240102,152700,337760310,6050,6050,6050,6050,0
|
|
20240102,152600,337760310,6050,6050,6050,6050,0
|
|
20240102,152500,337760310,6050,6050,6050,6050,0
|
|
20240102,152400,337760310,6050,6050,6050,6050,0
|
|
20240102,152300,337760310,6050,6050,6050,6050,0
|
|
20240102,152200,337760310,6050,6050,6050,6050,0
|
|
20240102,152100,337760310,6050,6050,6050,6050,0
|
|
20240102,152000,337760310,6050,6050,6050,6050,0
|
|
20240102,151900,337760310,6050,6050,6050,6050,60
|
|
20240102,151800,337397310,6050,6040,6050,6040,230
|
|
20240102,151700,336006110,6040,6040,6040,6040,5
|
|
20240102,151600,335975910,6040,6040,6040,6040,0
|
|
20240102,151500,335975910,6040,6040,6040,6040,5
|
|
20240102,151400,335945710,6050,6050,6050,6050,70
|
|
20240102,151300,335522210,6060,6060,6060,6060,1
|
|
20240102,151200,335516150,6060,6060,6060,6060,134
|
|
20240102,151100,334704110,6050,6050,6050,6050,62
|
|
20240102,151000,334329010,6050,6050,6050,6050,0
|
|
20240102,150900,334329010,6050,6060,6060,6050,112
|
|
20240102,150800,333651390,6050,6050,6050,6050,0
|
|
20240102,150700,333651390,6050,6050,6050,6050,3
|
|
20240102,150600,333633240,6050,6050,6050,6050,21
|
|
20240102,150500,333506190,6050,6040,6050,6040,390
|
|
20240102,150400,331147390,6050,6050,6050,6050,10
|
|
20240102,150300,331086890,6050,6030,6050,6030,27
|
|
20240102,150200,330923700,6030,6030,6030,6030,780
|
|
20240102,150100,326220300,6030,6030,6030,6030,0
|
|
20240102,150000,326220300,6030,6050,6050,6030,3760
|
|
20240102,145900,303542560,6040,6040,6040,6040,0
|
|
20240102,145800,303542560,6040,6040,6040,6040,0
|
|
20240102,145700,303542560,6040,6040,6040,6040,0
|
|
20240102,145600,303542560,6040,6040,6040,6040,0
|
|
20240102,145500,303542560,6040,6040,6040,6040,15
|
|
20240102,145400,303451960,6040,6040,6040,6040,288
|
|
20240102,145300,301712440,6040,6050,6050,6040,296
|
|
20240102,145200,299921740,6060,6060,6060,6060,0
|
|
20240102,145100,299921740,6060,6060,6060,6060,0
|
|
20240102,145000,299921740,6060,6060,6060,6060,0
|
|
20240102,144900,299921740,6060,6060,6060,6060,0
|
|
20240102,144800,299921740,6060,6060,6060,6060,82
|
|
20240102,144700,299424820,6060,6060,6060,6060,0
|
|
20240102,144600,299424820,6060,6060,6060,6050,30
|
|
20240102,144500,299243220,6060,6060,6060,6060,106
|
|
20240102,144400,298600860,6060,6050,6060,6050,464
|
|
20240102,144300,295793560,6040,6040,6040,6040,0
|
|
20240102,144200,295793560,6040,6040,6040,6040,0
|
|
20240102,144100,295793560,6040,6040,6040,6040,0
|
|
20240102,144000,295793560,6040,6040,6040,6040,72
|
|
20240102,143900,295358680,6040,6040,6040,6040,0
|
|
20240102,143800,295358680,6040,6050,6050,6040,383
|
|
20240102,143700,293045260,6060,6070,6070,6060,2
|
|
20240102,143600,293033130,6070,6070,6070,6070,0
|
|
20240102,143500,293033130,6070,6070,6070,6070,0
|
|
20240102,143400,293033130,6070,6070,6070,6070,0
|
|
20240102,143300,293033130,6070,6070,6070,6070,0
|
|
20240102,143200,293033130,6070,6070,6070,6070,0
|
|
20240102,143100,293033130,6070,6070,6070,6070,0
|
|
20240102,143000,293033130,6070,6050,6070,6050,711
|
|
20240102,142900,288724350,6050,6060,6060,6050,101
|
|
20240102,142800,288112300,6060,6060,6060,6060,101
|
|
20240102,142700,287500240,6050,6050,6050,6050,0
|
|
20240102,142600,287500240,6050,6050,6050,6050,0
|
|
20240102,142500,287500240,6050,6050,6050,6050,350
|
|
20240102,142400,285382740,6040,6040,6040,6040,0
|
|
20240102,142300,285382740,6040,6040,6040,6040,0
|
|
20240102,142200,285382740,6040,6050,6050,6040,440
|
|
20240102,142100,282724140,6070,6070,6070,6070,0
|
|
20240102,142000,282724140,6070,6070,6070,6070,0
|
|
20240102,141900,282724140,6070,6070,6070,6040,18
|
|
20240102,141800,282615310,6060,6060,6060,6060,0
|
|
20240102,141700,282615310,6060,6060,6060,6060,0
|
|
20240102,141600,282615310,6060,6060,6060,6060,20
|
|
20240102,141500,282494110,6040,6040,6040,6040,0
|
|
20240102,141400,282494110,6040,6040,6040,6040,700
|
|
20240102,141300,278266110,6040,6040,6040,6040,0
|
|
20240102,141200,278266110,6040,6050,6050,6040,2000
|
|
20240102,141100,266182870,6060,6060,6060,6060,0
|
|
20240102,141000,266182870,6060,6060,6060,6060,55
|
|
20240102,140900,265849570,6060,6060,6060,6060,0
|
|
20240102,140800,265849570,6060,6060,6060,6060,10
|
|
20240102,140700,265788970,6060,6060,6060,6060,8
|
|
20240102,140600,265740490,6060,6050,6060,6050,553
|
|
20240102,140500,262394730,6050,6050,6050,6050,31
|
|
20240102,140400,262207180,6040,6040,6040,6040,35
|
|
20240102,140300,261995780,6040,6050,6050,6040,1002
|
|
20240102,140200,255943680,6040,6040,6040,6040,222
|
|
20240102,140100,254602800,6050,6040,6050,6040,701
|
|
20240102,140000,250368740,6040,6040,6040,6040,1301
|
|
20240102,135900,242510700,6040,6040,6040,6040,1
|
|
20240102,135800,242504660,6040,6040,6040,6040,0
|
|
20240102,135700,242504660,6040,6050,6050,6040,3325
|
|
20240102,135600,222405410,6050,6050,6050,6050,200
|
|
20240102,135500,221195410,6050,6050,6050,6050,1
|
|
20240102,135400,221189360,6060,6060,6060,6060,50
|
|
20240102,135300,220886360,6060,6060,6060,6060,10
|
|
20240102,135200,220825760,6060,6060,6060,6060,0
|
|
20240102,135100,220825760,6060,6060,6060,6060,49
|
|
20240102,135000,220528820,6060,6060,6060,6060,0
|
|
20240102,134900,220528820,6060,6060,6060,6060,30
|
|
20240102,134800,220347020,6060,6060,6060,6060,4
|
|
20240102,134700,220322780,6060,6060,6060,6060,128
|
|
20240102,134600,219547100,6060,6060,6060,6060,10
|
|
20240102,134500,219486500,6060,6060,6060,6060,0
|
|
20240102,134400,219486500,6060,6050,6060,6050,551
|
|
20240102,134300,216147950,6050,6060,6060,6050,26
|
|
20240102,134200,215990430,6070,6070,6070,6070,0
|
|
20240102,134100,215990430,6070,6070,6070,6070,0
|
|
20240102,134000,215990430,6070,6070,6070,6070,11
|
|
20240102,133900,215923660,6060,6070,6070,6060,7
|
|
20240102,133800,215881220,6070,6070,6070,6070,19
|
|
20240102,133700,215765890,6070,6070,6070,6070,11
|
|
20240102,133600,215699120,6070,6060,6070,6060,31
|
|
20240102,133500,215510960,6070,6070,6070,6070,2
|
|
20240102,133400,215498820,6070,6060,6070,6060,1000
|
|
20240102,133300,209431650,6060,6060,6060,6060,11
|
|
20240102,133200,209364990,6060,6060,6060,6060,0
|
|
20240102,133100,209364990,6060,6060,6060,6060,0
|
|
20240102,133000,209364990,6060,6060,6060,6060,0
|
|
20240102,132900,209364990,6060,6060,6060,6060,10
|
|
20240102,132800,209304390,6060,6050,6060,6040,101
|
|
20240102,132700,208694230,6060,6060,6060,6060,0
|
|
20240102,132600,208694230,6060,6060,6060,6060,0
|
|
20240102,132500,208694230,6060,6060,6060,6060,0
|
|
20240102,132400,208694230,6060,6060,6060,6060,0
|
|
20240102,132300,208694230,6060,6060,6060,6050,39
|
|
20240102,132200,208458260,6050,6050,6050,6050,30
|
|
20240102,132100,208276760,6060,6060,6060,6060,0
|
|
20240102,132000,208276760,6060,6060,6060,6060,0
|
|
20240102,131900,208276760,6060,6060,6060,6060,0
|
|
20240102,131800,208276760,6060,6060,6060,6060,0
|
|
20240102,131700,208276760,6060,6060,6060,6060,0
|
|
20240102,131600,208276760,6060,6060,6060,6060,0
|
|
20240102,131500,208276760,6060,6060,6060,6060,3
|
|
20240102,131400,208258580,6050,6050,6050,6050,0
|
|
20240102,131300,208258580,6050,6050,6050,6050,0
|
|
20240102,131200,208258580,6050,6050,6050,6050,0
|
|
20240102,131100,208258580,6050,6050,6050,6050,0
|
|
20240102,131000,208258580,6050,6050,6050,6050,3
|
|
20240102,130900,208240430,6050,6050,6050,6050,1
|
|
20240102,130800,208234380,6050,6050,6050,6050,546
|
|
20240102,130700,204931080,6060,6060,6060,6060,0
|
|
20240102,130600,204931080,6060,6060,6060,6060,0
|
|
20240102,130500,204931080,6060,6060,6060,6060,55
|
|
20240102,130400,204597780,6050,6050,6050,6050,0
|
|
20240102,130300,204597780,6050,6050,6050,6050,200
|
|
20240102,130200,203387780,6060,6060,6060,6060,49
|
|
20240102,130100,203090840,6060,6060,6060,6060,0
|
|
20240102,130000,203090840,6060,6060,6060,6060,0
|
|
20240102,125900,203090840,6060,6060,6060,6060,0
|
|
20240102,125800,203090840,6060,6060,6060,6060,5
|
|
20240102,125700,203060540,6060,6060,6060,6060,13
|
|
20240102,125600,202981760,6060,6060,6060,6060,11
|
|
20240102,125500,202915100,6050,6050,6050,6050,1
|
|
20240102,125400,202909050,6060,6060,6060,6060,31
|
|
20240102,125300,202721190,6060,6060,6060,6060,4
|
|
20240102,125200,202696950,6060,6060,6060,6060,31
|
|
20240102,125100,202509090,6060,6060,6060,6060,20
|
|
20240102,125000,202387890,6060,6060,6060,6060,50
|
|
20240102,124900,202084890,6060,6060,6060,6060,0
|
|
20240102,124800,202084890,6060,6060,6060,6060,0
|
|
20240102,124700,202084890,6060,6050,6060,6050,140
|
|
20240102,124600,201236830,6050,6050,6050,6050,1
|
|
20240102,124500,201230780,6050,6050,6050,6050,14
|
|
20240102,124400,201146080,6050,6050,6050,6050,0
|
|
20240102,124300,201146080,6050,6050,6050,6050,50
|
|
20240102,124200,200843580,6060,6060,6060,6060,2
|
|
20240102,124100,200831460,6030,6030,6030,6030,0
|
|
20240102,124000,200831460,6030,6030,6030,6030,0
|
|
20240102,123900,200831460,6030,6030,6030,6030,0
|
|
20240102,123800,200831460,6030,6030,6030,6030,0
|
|
20240102,123700,200831460,6030,6030,6030,6030,17
|
|
20240102,123600,200728950,6060,6060,6060,6060,8
|
|
20240102,123500,200680470,6030,6030,6030,6030,4
|
|
20240102,123400,200656350,6030,6030,6030,6030,15
|
|
20240102,123300,200565900,6030,6040,6040,6030,1000
|
|
20240102,123200,194529140,6030,6030,6030,6030,0
|
|
20240102,123100,194529140,6030,6030,6030,6030,0
|
|
20240102,123000,194529140,6030,6060,6060,6030,36
|
|
20240102,122900,194311250,6060,6060,6060,6060,0
|
|
20240102,122800,194311250,6060,6060,6060,6060,0
|
|
20240102,122700,194311250,6060,6060,6060,6060,0
|
|
20240102,122600,194311250,6060,6060,6060,6060,0
|
|
20240102,122500,194311250,6060,6060,6060,6060,0
|
|
20240102,122400,194311250,6060,6060,6060,6060,0
|
|
20240102,122300,194311250,6060,6060,6060,6060,10
|
|
20240102,122200,194250650,6060,6060,6060,6060,5
|
|
20240102,122100,194220350,6030,6030,6030,6030,175
|
|
20240102,122000,193165100,6050,6050,6050,6050,0
|
|
20240102,121900,193165100,6050,6050,6050,6050,250
|
|
20240102,121800,191652600,6050,6040,6050,6010,6042
|
|
20240102,121700,155263380,6050,6050,6050,6050,16
|
|
20240102,121600,155166580,6050,6050,6050,6050,1
|
|
20240102,121500,155160530,6050,6050,6050,6050,49
|
|
20240102,121400,154864080,6040,6040,6040,6040,0
|
|
20240102,121300,154864080,6040,6040,6040,6040,259
|
|
20240102,121200,153299720,6040,6040,6050,6040,320
|
|
20240102,121100,151366870,6040,6040,6040,6040,150
|
|
20240102,121000,150460870,6050,6050,6050,6050,0
|
|
20240102,120900,150460870,6050,6050,6050,6050,1
|
|
20240102,120800,150454820,6050,6050,6050,6050,0
|
|
20240102,120700,150454820,6050,6050,6050,6050,33
|
|
20240102,120600,150255170,6050,6050,6050,6050,0
|
|
20240102,120500,150255170,6050,6050,6050,6050,30
|
|
20240102,120400,150073670,6050,6050,6050,6050,0
|
|
20240102,120300,150073670,6050,6040,6050,6040,3
|
|
20240102,120200,150055530,6050,6050,6050,6050,400
|
|
20240102,120100,147635530,6040,6040,6040,6040,0
|
|
20240102,120000,147635530,6040,6040,6040,6040,0
|
|
20240102,115900,147635530,6040,6040,6040,6040,0
|
|
20240102,115800,147635530,6040,6040,6040,6040,0
|
|
20240102,115700,147635530,6040,6040,6040,6040,300
|
|
20240102,115600,145823530,6040,6040,6040,6040,50
|
|
20240102,115500,145521530,6050,6050,6050,6050,35
|
|
20240102,115400,145309780,6040,6040,6040,6040,200
|
|
20240102,115300,144101780,6050,6050,6050,6050,3
|
|
20240102,115200,144083630,6050,6050,6050,6050,0
|
|
20240102,115100,144083630,6050,6050,6050,6050,0
|
|
20240102,115000,144083630,6050,6050,6050,6050,0
|
|
20240102,114900,144083630,6050,6050,6050,6050,0
|
|
20240102,114800,144083630,6050,6050,6050,6050,119
|
|
20240102,114700,143363680,6040,6040,6040,6040,0
|
|
20240102,114600,143363680,6040,6040,6040,6040,8
|
|
20240102,114500,143315360,6040,6040,6040,6040,0
|
|
20240102,114400,143315360,6040,6060,6060,6040,1600
|
|
20240102,114300,133650320,6070,6070,6070,6070,0
|
|
20240102,114200,133650320,6070,6060,6070,6050,1126
|
|
20240102,114100,126836660,6040,6040,6040,6040,400
|
|
20240102,114000,124420660,6040,6050,6050,6040,195
|
|
20240102,113900,123242850,6040,6060,6060,6040,115
|
|
20240102,113800,122547950,6060,6060,6060,6060,10
|
|
20240102,113700,122487350,6060,6060,6060,6060,250
|
|
20240102,113600,120972350,6050,6050,6050,6050,500
|
|
20240102,113500,117947350,6060,6060,6060,6060,5
|
|
20240102,113400,117917050,6060,6060,6060,6060,0
|
|
20240102,113300,117917050,6060,6060,6060,6060,0
|
|
20240102,113200,117917050,6060,6060,6060,6060,250
|
|
20240102,113100,116402050,6070,6070,6070,6070,0
|
|
20240102,113000,116402050,6070,6070,6070,6070,3
|
|
20240102,112900,116383840,6070,6070,6070,6070,1
|
|
20240102,112800,116377770,6060,6060,6060,6060,0
|
|
20240102,112700,116377770,6060,6060,6060,6060,0
|
|
20240102,112600,116377770,6060,6060,6060,6060,0
|
|
20240102,112500,116377770,6060,6060,6060,6060,1
|
|
20240102,112400,116371710,6060,6060,6060,6060,0
|
|
20240102,112300,116371710,6060,6060,6060,6060,200
|
|
20240102,112200,115159710,6060,6060,6060,6060,0
|
|
20240102,112100,115159710,6060,6070,6070,6060,602
|
|
20240102,112000,111511570,6070,6070,6070,6070,2
|
|
20240102,111900,111499430,6040,6060,6060,6040,654
|
|
20240102,111800,107543560,6060,6060,6060,6060,1000
|
|
20240102,111700,101483560,6060,6060,6060,6060,0
|
|
20240102,111600,101483560,6060,6060,6060,6060,763
|
|
20240102,111500,96859780,6060,6060,6060,6060,12
|
|
20240102,111400,96787060,6060,6060,6060,6060,1
|
|
20240102,111300,96781000,6060,6060,6060,6060,1042
|
|
20240102,111200,90466480,6060,6060,6060,6060,1
|
|
20240102,111100,90460420,6060,6060,6060,6060,0
|
|
20240102,111000,90460420,6060,6060,6060,6060,113
|
|
20240102,110900,89775640,6060,6060,6060,6060,387
|
|
20240102,110800,87430420,6060,6060,6060,6060,10
|
|
20240102,110700,87369820,6050,6070,6070,6050,2510
|
|
20240102,110600,72178380,6070,6070,6070,6070,10
|
|
20240102,110500,72117680,6060,6060,6060,6060,400
|
|
20240102,110400,69693680,6070,6070,6070,6070,1
|
|
20240102,110300,69687610,6060,6060,6060,6060,0
|
|
20240102,110200,69687610,6060,6060,6060,6060,0
|
|
20240102,110100,69687610,6060,6060,6060,6060,0
|
|
20240102,110000,69687610,6060,6060,6060,6060,77
|
|
20240102,105900,69220990,6070,6070,6070,6070,23
|
|
20240102,105800,69081380,6070,6070,6070,6070,0
|
|
20240102,105700,69081380,6070,6070,6070,6070,9
|
|
20240102,105600,69026750,6070,6070,6070,6070,0
|
|
20240102,105500,69026750,6070,6070,6070,6070,0
|
|
20240102,105400,69026750,6070,6070,6070,6070,1
|
|
20240102,105300,69020680,6070,6070,6070,6070,0
|
|
20240102,105200,69020680,6070,6070,6070,6070,0
|
|
20240102,105100,69020680,6070,6070,6070,6070,0
|
|
20240102,105000,69020680,6070,6070,6070,6070,100
|
|
20240102,104900,68413680,6080,6080,6080,6080,150
|
|
20240102,104800,67501680,6090,6090,6090,6090,0
|
|
20240102,104700,67501680,6090,6090,6090,6090,0
|
|
20240102,104600,67501680,6090,6090,6090,6090,200
|
|
20240102,104500,66283680,6080,6080,6080,6080,8
|
|
20240102,104400,66235040,6080,6090,6090,6080,12
|
|
20240102,104300,66162040,6070,6070,6070,6070,0
|
|
20240102,104200,66162040,6070,6080,6080,6070,22
|
|
20240102,104100,66028290,6090,6090,6090,6090,4
|
|
20240102,104000,66003930,6090,6090,6090,6090,1
|
|
20240102,103900,65997840,6090,6090,6090,6090,5
|
|
20240102,103800,65967390,6090,6090,6090,6090,1
|
|
20240102,103700,65961300,6080,6080,6080,6080,107
|
|
20240102,103600,65310740,6080,6080,6080,6080,101
|
|
20240102,103500,64696660,6080,6080,6080,6080,99
|
|
20240102,103400,64094740,6080,6080,6080,6080,0
|
|
20240102,103300,64094740,6080,6080,6080,6080,1
|
|
20240102,103200,64088660,6080,6080,6080,6080,0
|
|
20240102,103100,64088660,6080,6080,6080,6080,0
|
|
20240102,103000,64088660,6080,6080,6080,6080,2132
|
|
20240102,102900,51126100,6070,6070,6070,6070,974
|
|
20240102,102800,45213920,6070,6070,6070,6070,9
|
|
20240102,102700,45159290,6070,6070,6070,6070,4
|
|
20240102,102600,45135010,6070,6070,6070,6070,125
|
|
20240102,102500,44376260,6070,6070,6070,6070,0
|
|
20240102,102400,44376260,6070,6070,6070,6070,927
|
|
20240102,102300,38749370,6070,6070,6070,6070,0
|
|
20240102,102200,38749370,6070,6070,6070,6070,0
|
|
20240102,102100,38749370,6070,6070,6070,6070,2
|
|
20240102,102000,38737230,6050,6050,6050,6050,0
|
|
20240102,101900,38737230,6050,6050,6050,6050,0
|
|
20240102,101800,38737230,6050,6050,6050,6050,0
|
|
20240102,101700,38737230,6050,6050,6050,6050,50
|
|
20240102,101600,38434730,6050,6050,6050,6050,0
|
|
20240102,101500,38434730,6050,6060,6060,6050,1960
|
|
20240102,101400,26571470,6070,6090,6090,6070,47
|
|
20240102,101300,26285380,6090,6080,6090,6080,5
|
|
20240102,101200,26254940,6080,6080,6080,6080,26
|
|
20240102,101100,26096860,6090,6090,6090,6090,1840
|
|
20240102,101000,14891260,6100,6100,6100,6100,286
|
|
20240102,100900,13146660,6100,6100,6100,6100,234
|
|
20240102,100800,11719260,6090,6090,6090,6090,0
|
|
20240102,100700,11719260,6090,6090,6090,6090,0
|
|
20240102,100600,11719260,6090,6080,6090,6080,101
|
|
20240102,100500,11104180,6090,6090,6090,6090,1
|
|
20240102,100400,11098090,6100,6100,6100,6100,0
|
|
20240102,100300,11098090,6100,6100,6100,6100,0
|
|
20240102,100200,11098090,6100,6060,6100,6050,24
|
|
20240102,100100,10952720,6080,6080,6080,6080,10
|
|
20240102,100000,10891920,6120,6110,6120,6080,1787
|