598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185500,269878380,6310,6310,6310,6310,2474
|
|
20240104,185400,269878380,6310,6310,6310,6310,0
|
|
20240104,185300,269878380,6310,6310,6310,6310,0
|
|
20240104,185200,269878380,6310,6310,6310,6310,0
|
|
20240104,185100,269878380,6310,6310,6310,6310,0
|
|
20240104,185000,269878380,6310,6310,6310,6310,0
|
|
20240104,184900,269878380,6310,6310,6310,6310,0
|
|
20240104,184800,269878380,6310,6310,6310,6310,0
|
|
20240104,184700,269878380,6310,6310,6310,6310,0
|
|
20240104,184600,269878380,6310,6310,6310,6310,0
|
|
20240104,184500,269878380,6310,6310,6310,6310,0
|
|
20240104,184400,269878380,6310,6310,6310,6310,0
|
|
20240104,184300,269878380,6310,6310,6310,6310,0
|
|
20240104,184200,269878380,6310,6310,6310,6310,0
|
|
20240104,184100,269878380,6310,6310,6310,6310,0
|
|
20240104,184000,269878380,6310,6310,6310,6310,0
|
|
20240104,183900,269878380,6310,6310,6310,6310,0
|
|
20240104,183800,269878380,6310,6310,6310,6310,0
|
|
20240104,183700,269878380,6310,6310,6310,6310,0
|
|
20240104,183600,269878380,6310,6310,6310,6310,0
|
|
20240104,183500,269878380,6310,6310,6310,6310,0
|
|
20240104,183400,269878380,6310,6310,6310,6310,0
|
|
20240104,183300,269878380,6310,6310,6310,6310,0
|
|
20240104,183200,269878380,6310,6310,6310,6310,0
|
|
20240104,183100,269878380,6310,6310,6310,6310,0
|
|
20240104,183000,269878380,6310,6310,6310,6310,0
|
|
20240104,182900,269878380,6310,6310,6310,6310,0
|
|
20240104,182800,269878380,6310,6310,6310,6310,0
|
|
20240104,182700,269878380,6310,6310,6310,6310,0
|
|
20240104,182600,269878380,6310,6310,6310,6310,0
|
|
20240104,182500,269878380,6310,6310,6310,6310,2474
|
|
20240104,182400,269878380,6310,6310,6310,6310,0
|
|
20240104,182300,269878380,6310,6310,6310,6310,0
|
|
20240104,182200,269878380,6310,6310,6310,6310,0
|
|
20240104,182100,269878380,6310,6310,6310,6310,0
|
|
20240104,182000,269878380,6310,6310,6310,6310,0
|
|
20240104,181900,269878380,6310,6310,6310,6310,0
|
|
20240104,181800,269878380,6310,6310,6310,6310,0
|
|
20240104,181700,269878380,6310,6310,6310,6310,0
|
|
20240104,181600,269878380,6310,6310,6310,6310,0
|
|
20240104,181500,269878380,6310,6310,6310,6310,0
|
|
20240104,181400,269878380,6310,6310,6310,6310,0
|
|
20240104,181300,269878380,6310,6310,6310,6310,0
|
|
20240104,181200,269878380,6310,6310,6310,6310,0
|
|
20240104,181100,269878380,6310,6310,6310,6310,0
|
|
20240104,181000,269878380,6310,6310,6310,6310,0
|
|
20240104,180900,269878380,6310,6310,6310,6310,0
|
|
20240104,180800,269878380,6310,6310,6310,6310,0
|
|
20240104,180700,269878380,6310,6310,6310,6310,0
|
|
20240104,180600,269878380,6310,6310,6310,6310,0
|
|
20240104,180500,269878380,6310,6310,6310,6310,0
|
|
20240104,180400,269878380,6310,6310,6310,6310,0
|
|
20240104,180300,269878380,6310,6310,6310,6310,0
|
|
20240104,180200,269878380,6310,6310,6310,6310,0
|
|
20240104,180100,269878380,6310,6310,6310,6310,0
|
|
20240104,180000,269878380,6310,6310,6310,6310,0
|
|
20240104,175900,269878380,6310,6310,6310,6310,0
|
|
20240104,175800,269878380,6310,6310,6310,6310,0
|
|
20240104,175700,269878380,6310,6310,6310,6310,0
|
|
20240104,175600,269878380,6310,6310,6310,6310,0
|
|
20240104,175500,269878380,6310,6310,6310,6310,2474
|
|
20240104,175400,269878380,6310,6310,6310,6310,0
|
|
20240104,175300,269878380,6310,6310,6310,6310,0
|
|
20240104,175200,269878380,6310,6310,6310,6310,0
|
|
20240104,175100,269878380,6310,6310,6310,6310,0
|
|
20240104,175000,269878380,6310,6310,6310,6310,0
|
|
20240104,174900,269878380,6310,6310,6310,6310,0
|
|
20240104,174800,269878380,6310,6310,6310,6310,0
|
|
20240104,174700,269878380,6310,6310,6310,6310,0
|
|
20240104,174600,269878380,6310,6310,6310,6310,0
|
|
20240104,174500,269878380,6310,6310,6310,6310,0
|
|
20240104,174400,269878380,6310,6310,6310,6310,0
|
|
20240104,174300,269878380,6310,6310,6310,6310,0
|
|
20240104,174200,269878380,6310,6310,6310,6310,0
|
|
20240104,174100,269878380,6310,6310,6310,6310,0
|
|
20240104,174000,269878380,6310,6310,6310,6310,0
|
|
20240104,173900,269878380,6310,6310,6310,6310,0
|
|
20240104,173800,269878380,6310,6310,6310,6310,0
|
|
20240104,173700,269878380,6310,6310,6310,6310,0
|
|
20240104,173600,269878380,6310,6310,6310,6310,0
|
|
20240104,173500,269878380,6310,6310,6310,6310,0
|
|
20240104,173400,269878380,6310,6310,6310,6310,0
|
|
20240104,173300,269878380,6310,6310,6310,6310,0
|
|
20240104,173200,269878380,6310,6310,6310,6310,0
|
|
20240104,173100,269878380,6310,6310,6310,6310,0
|
|
20240104,173000,269878380,6310,6310,6310,6310,0
|
|
20240104,172900,269878380,6310,6310,6310,6310,0
|
|
20240104,172800,269878380,6310,6310,6310,6310,0
|
|
20240104,172700,269878380,6310,6310,6310,6310,0
|
|
20240104,172600,269878380,6310,6310,6310,6310,0
|
|
20240104,172500,269878380,6310,6310,6310,6310,2474
|
|
20240104,172400,269878380,6310,6310,6310,6310,0
|
|
20240104,172300,269878380,6310,6310,6310,6310,0
|
|
20240104,172200,269878380,6310,6310,6310,6310,0
|
|
20240104,172100,269878380,6310,6310,6310,6310,0
|
|
20240104,172000,269878380,6310,6310,6310,6310,0
|
|
20240104,171900,269878380,6310,6310,6310,6310,0
|
|
20240104,171800,269878380,6310,6310,6310,6310,0
|
|
20240104,171700,269878380,6310,6310,6310,6310,0
|
|
20240104,171600,269878380,6310,6310,6310,6310,0
|
|
20240104,171500,269878380,6310,6310,6310,6310,0
|
|
20240104,171400,269878380,6310,6310,6310,6310,0
|
|
20240104,171300,269878380,6310,6310,6310,6310,0
|
|
20240104,171200,269878380,6310,6310,6310,6310,0
|
|
20240104,171100,269878380,6310,6310,6310,6310,0
|
|
20240104,171000,269878380,6310,6310,6310,6310,0
|
|
20240104,170900,269878380,6310,6310,6310,6310,0
|
|
20240104,170800,269878380,6310,6310,6310,6310,0
|
|
20240104,170700,269878380,6310,6310,6310,6310,0
|
|
20240104,170600,269878380,6310,6310,6310,6310,0
|
|
20240104,170500,269878380,6310,6310,6310,6310,0
|
|
20240104,170400,269878380,6310,6310,6310,6310,0
|
|
20240104,170300,269878380,6310,6310,6310,6310,0
|
|
20240104,170200,269878380,6310,6310,6310,6310,0
|
|
20240104,170100,269878380,6310,6310,6310,6310,0
|
|
20240104,170000,269878380,6310,6310,6310,6310,0
|
|
20240104,165900,269878380,6310,6310,6310,6310,0
|
|
20240104,165800,269878380,6310,6310,6310,6310,0
|
|
20240104,165700,269878380,6310,6310,6310,6310,0
|
|
20240104,165600,269878380,6310,6310,6310,6310,0
|
|
20240104,165500,269878380,6310,6310,6310,6310,2474
|
|
20240104,165400,269878380,6310,6310,6310,6310,0
|
|
20240104,165300,269878380,6310,6310,6310,6310,0
|
|
20240104,165200,269878380,6310,6310,6310,6310,0
|
|
20240104,165100,269878380,6310,6310,6310,6310,0
|
|
20240104,165000,269878380,6310,6310,6310,6310,0
|
|
20240104,164900,269878380,6310,6310,6310,6310,0
|
|
20240104,164800,269878380,6310,6310,6310,6310,0
|
|
20240104,164700,269878380,6310,6310,6310,6310,0
|
|
20240104,164600,269878380,6310,6310,6310,6310,0
|
|
20240104,164500,269878380,6310,6310,6310,6310,0
|
|
20240104,164400,269878380,6310,6310,6310,6310,0
|
|
20240104,164300,269878380,6310,6310,6310,6310,0
|
|
20240104,164200,269878380,6310,6310,6310,6310,0
|
|
20240104,164100,269878380,6310,6310,6310,6310,0
|
|
20240104,164000,269878380,6310,6310,6310,6310,0
|
|
20240104,163900,269878380,6310,6310,6310,6310,0
|
|
20240104,163800,269878380,6310,6310,6310,6310,0
|
|
20240104,163700,269878380,6310,6310,6310,6310,0
|
|
20240104,163600,269878380,6310,6310,6310,6310,0
|
|
20240104,163500,269878380,6310,6310,6310,6310,0
|
|
20240104,163400,269878380,6310,6310,6310,6310,0
|
|
20240104,163300,269878380,6310,6310,6310,6310,0
|
|
20240104,163200,269878380,6310,6310,6310,6310,0
|
|
20240104,163100,269878380,6310,6310,6310,6310,0
|
|
20240104,163000,269878380,6310,6310,6310,6310,0
|
|
20240104,162900,269878380,6310,6310,6310,6310,0
|
|
20240104,162800,269878380,6310,6310,6310,6310,0
|
|
20240104,162700,269878380,6310,6310,6310,6310,0
|
|
20240104,162600,269878380,6310,6310,6310,6310,0
|
|
20240104,162500,269878380,6310,6310,6310,6310,2474
|
|
20240104,162400,269878380,6310,6310,6310,6310,0
|
|
20240104,162300,269878380,6310,6310,6310,6310,0
|
|
20240104,162200,269878380,6310,6310,6310,6310,0
|
|
20240104,162100,269878380,6310,6310,6310,6310,0
|
|
20240104,162000,269878380,6310,6310,6310,6310,0
|
|
20240104,161900,269878380,6310,6310,6310,6310,0
|
|
20240104,161800,269878380,6310,6310,6310,6310,0
|
|
20240104,161700,269878380,6310,6310,6310,6310,0
|
|
20240104,161600,269878380,6310,6310,6310,6310,0
|
|
20240104,161500,269878380,6310,6310,6310,6310,0
|
|
20240104,161400,269878380,6310,6310,6310,6310,0
|
|
20240104,161300,269878380,6310,6310,6310,6310,0
|
|
20240104,161200,269878380,6310,6310,6310,6310,0
|
|
20240104,161100,269878380,6310,6310,6310,6310,0
|
|
20240104,161000,269878380,6310,6310,6310,6310,0
|
|
20240104,160900,269878380,6310,6310,6310,6310,0
|
|
20240104,160800,269878380,6310,6310,6310,6310,0
|
|
20240104,160700,269878380,6310,6310,6310,6310,0
|
|
20240104,160600,269878380,6310,6310,6310,6310,0
|
|
20240104,160500,269878380,6310,6310,6310,6310,0
|
|
20240104,160400,269878380,6310,6310,6310,6310,0
|
|
20240104,160300,269878380,6310,6310,6310,6310,0
|
|
20240104,160200,269878380,6310,6310,6310,6310,0
|
|
20240104,160100,269878380,6310,6310,6310,6310,0
|
|
20240104,160000,269878380,6310,6310,6310,6310,0
|
|
20240104,155900,269878380,6310,6310,6310,6310,0
|
|
20240104,155800,269878380,6310,6310,6310,6310,0
|
|
20240104,155700,269878380,6310,6310,6310,6310,0
|
|
20240104,155600,269878380,6310,6310,6310,6310,0
|
|
20240104,155500,269878380,6310,6310,6310,6310,2474
|
|
20240104,155400,269878380,6310,6310,6310,6310,0
|
|
20240104,155300,269878380,6310,6310,6310,6310,0
|
|
20240104,155200,269878380,6310,6310,6310,6310,0
|
|
20240104,155100,269878380,6310,6310,6310,6310,0
|
|
20240104,155000,269878380,6310,6310,6310,6310,0
|
|
20240104,154900,269878380,6310,6310,6310,6310,0
|
|
20240104,154800,269878380,6310,6310,6310,6310,0
|
|
20240104,154700,269878380,6310,6310,6310,6310,0
|
|
20240104,154600,269878380,6310,6310,6310,6310,0
|
|
20240104,154500,269878380,6310,6310,6310,6310,0
|
|
20240104,154400,269878380,6310,6310,6310,6310,0
|
|
20240104,154300,269878380,6310,6310,6310,6310,0
|
|
20240104,154200,269878380,6310,6310,6310,6310,0
|
|
20240104,154100,269878380,6310,6310,6310,6310,0
|
|
20240104,154000,269878380,6310,6310,6310,6310,0
|
|
20240104,153900,269878380,6310,6310,6310,6310,0
|
|
20240104,153800,269878380,6310,6310,6310,6310,0
|
|
20240104,153700,269878380,6310,6310,6310,6310,0
|
|
20240104,153600,269878380,6310,6310,6310,6310,0
|
|
20240104,153500,269878380,6310,6310,6310,6310,0
|
|
20240104,153400,269878380,6310,6310,6310,6310,0
|
|
20240104,153300,269878380,6310,6310,6310,6310,0
|
|
20240104,153200,269878380,6310,6310,6310,6310,0
|
|
20240104,153100,269878380,6310,6310,6310,6310,0
|
|
20240104,153000,269878380,6310,6310,6310,6310,2474
|
|
20240104,152900,254267440,6310,6310,6310,6310,0
|
|
20240104,152800,254267440,6310,6310,6310,6310,0
|
|
20240104,152700,254267440,6310,6310,6310,6310,0
|
|
20240104,152600,254267440,6310,6310,6310,6310,0
|
|
20240104,152500,254267440,6310,6310,6310,6310,0
|
|
20240104,152400,254267440,6310,6310,6310,6310,0
|
|
20240104,152300,254267440,6310,6310,6310,6310,0
|
|
20240104,152200,254267440,6310,6310,6310,6310,0
|
|
20240104,152100,254267440,6310,6310,6310,6310,0
|
|
20240104,152000,254267440,6310,6310,6310,6310,0
|
|
20240104,151900,254267440,6310,6310,6310,6310,0
|
|
20240104,151800,254267440,6310,6300,6310,6290,27
|
|
20240104,151700,254097110,6310,6320,6320,6300,4
|
|
20240104,151600,254071880,6280,6280,6280,6280,0
|
|
20240104,151500,254071880,6280,6290,6290,6280,123
|
|
20240104,151400,253298590,6320,6320,6320,6320,0
|
|
20240104,151300,253298590,6320,6320,6320,6320,1
|
|
20240104,151200,253292270,6280,6300,6300,6280,160
|
|
20240104,151100,252285860,6320,6320,6320,6320,0
|
|
20240104,151000,252285860,6320,6320,6320,6320,0
|
|
20240104,150900,252285860,6320,6320,6320,6300,3
|
|
20240104,150800,252266920,6320,6320,6320,6320,0
|
|
20240104,150700,252266920,6320,6320,6320,6320,5
|
|
20240104,150600,252235320,6320,6320,6320,6320,0
|
|
20240104,150500,252235320,6320,6320,6320,6320,1
|
|
20240104,150400,252229000,6320,6320,6320,6320,1
|
|
20240104,150300,252222680,6320,6320,6320,6320,0
|
|
20240104,150200,252222680,6320,6320,6320,6320,1
|
|
20240104,150100,252216360,6320,6320,6320,6320,0
|
|
20240104,150000,252216360,6320,6320,6320,6320,0
|
|
20240104,145900,252216360,6320,6320,6320,6320,1
|
|
20240104,145800,252210040,6290,6300,6320,6290,21
|
|
20240104,145700,252077570,6320,6320,6320,6320,0
|
|
20240104,145600,252077570,6320,6320,6320,6320,0
|
|
20240104,145500,252077570,6320,6320,6320,6320,5
|
|
20240104,145400,252045970,6320,6320,6320,6320,79
|
|
20240104,145300,251546690,6330,6330,6330,6330,0
|
|
20240104,145200,251546690,6330,6330,6330,6330,0
|
|
20240104,145100,251546690,6330,6330,6330,6330,1
|
|
20240104,145000,251540360,6300,6300,6300,6300,2
|
|
20240104,144900,251527760,6300,6300,6300,6300,0
|
|
20240104,144800,251527760,6300,6330,6330,6300,5
|
|
20240104,144700,251496200,6300,6300,6300,6300,2
|
|
20240104,144600,251483600,6300,6330,6330,6300,3
|
|
20240104,144500,251464670,6290,6330,6330,6290,3
|
|
20240104,144400,251445760,6290,6290,6290,6290,6
|
|
20240104,144300,251408020,6330,6330,6330,6330,0
|
|
20240104,144200,251408020,6330,6330,6330,6330,1
|
|
20240104,144100,251401690,6290,6290,6290,6290,2
|
|
20240104,144000,251389110,6290,6290,6290,6290,2
|
|
20240104,143900,251376530,6330,6330,6330,6330,30
|
|
20240104,143800,251186630,6330,6330,6330,6330,0
|
|
20240104,143700,251186630,6330,6330,6330,6330,0
|
|
20240104,143600,251186630,6330,6330,6330,6330,0
|
|
20240104,143500,251186630,6330,6330,6330,6330,0
|
|
20240104,143400,251186630,6330,6330,6330,6330,0
|
|
20240104,143300,251186630,6330,6330,6330,6330,0
|
|
20240104,143200,251186630,6330,6330,6330,6330,1
|
|
20240104,143100,251180300,6280,6280,6280,6280,160
|
|
20240104,143000,250175500,6330,6310,6330,6310,22
|
|
20240104,142900,250036650,6330,6330,6330,6330,0
|
|
20240104,142800,250036650,6330,6330,6330,6330,0
|
|
20240104,142700,250036650,6330,6310,6330,6310,5
|
|
20240104,142600,250005080,6300,6290,6300,6290,840
|
|
20240104,142500,244721060,6300,6310,6310,6300,342
|
|
20240104,142400,242566440,6330,6330,6330,6330,10
|
|
20240104,142300,242503140,6330,6330,6330,6330,1
|
|
20240104,142200,242496810,6330,6330,6330,6330,0
|
|
20240104,142100,242496810,6330,6330,6330,6330,0
|
|
20240104,142000,242496810,6330,6330,6330,6330,0
|
|
20240104,141900,242496810,6330,6330,6330,6330,0
|
|
20240104,141800,242496810,6330,6330,6330,6330,0
|
|
20240104,141700,242496810,6330,6330,6330,6330,0
|
|
20240104,141600,242496810,6330,6330,6330,6330,0
|
|
20240104,141500,242496810,6330,6330,6330,6330,0
|
|
20240104,141400,242496810,6330,6330,6330,6330,0
|
|
20240104,141300,242496810,6330,6330,6330,6330,0
|
|
20240104,141200,242496810,6330,6330,6330,6330,1
|
|
20240104,141100,242490480,6300,6300,6300,6300,0
|
|
20240104,141000,242490480,6300,6300,6300,6300,0
|
|
20240104,140900,242490480,6300,6300,6300,6300,0
|
|
20240104,140800,242490480,6300,6300,6300,6300,0
|
|
20240104,140700,242490480,6300,6300,6300,6300,0
|
|
20240104,140600,242490480,6300,6300,6300,6300,0
|
|
20240104,140500,242490480,6300,6300,6300,6300,0
|
|
20240104,140400,242490480,6300,6300,6300,6300,0
|
|
20240104,140300,242490480,6300,6300,6300,6300,28
|
|
20240104,140200,242314080,6300,6300,6300,6300,0
|
|
20240104,140100,242314080,6300,6300,6300,6300,0
|
|
20240104,140000,242314080,6300,6300,6300,6300,0
|
|
20240104,135900,242314080,6300,6300,6300,6300,0
|
|
20240104,135800,242314080,6300,6300,6300,6300,0
|
|
20240104,135700,242314080,6300,6300,6300,6300,0
|
|
20240104,135600,242314080,6300,6300,6300,6300,1
|
|
20240104,135500,242307780,6300,6300,6300,6300,1
|
|
20240104,135400,242301480,6280,6280,6280,6280,0
|
|
20240104,135300,242301480,6280,6280,6280,6280,0
|
|
20240104,135200,242301480,6280,6280,6280,6280,0
|
|
20240104,135100,242301480,6280,6280,6280,6280,0
|
|
20240104,135000,242301480,6280,6280,6280,6280,0
|
|
20240104,134900,242301480,6280,6280,6280,6280,0
|
|
20240104,134800,242301480,6280,6280,6280,6280,0
|
|
20240104,134700,242301480,6280,6280,6280,6280,0
|
|
20240104,134600,242301480,6280,6280,6280,6280,388
|
|
20240104,134500,239864840,6280,6280,6280,6280,50
|
|
20240104,134400,239550840,6280,6290,6290,6280,961
|
|
20240104,134300,233515660,6320,6320,6320,6320,0
|
|
20240104,134200,233515660,6320,6320,6320,6320,0
|
|
20240104,134100,233515660,6320,6320,6320,6320,0
|
|
20240104,134000,233515660,6320,6320,6320,6320,0
|
|
20240104,133900,233515660,6320,6320,6320,6320,0
|
|
20240104,133800,233515660,6320,6320,6320,6320,0
|
|
20240104,133700,233515660,6320,6320,6320,6320,0
|
|
20240104,133600,233515660,6320,6300,6320,6300,3
|
|
20240104,133500,233496730,6310,6310,6310,6310,0
|
|
20240104,133400,233496730,6310,6310,6310,6310,0
|
|
20240104,133300,233496730,6310,6310,6310,6310,0
|
|
20240104,133200,233496730,6310,6310,6310,6310,0
|
|
20240104,133100,233496730,6310,6310,6310,6310,0
|
|
20240104,133000,233496730,6310,6310,6310,6310,0
|
|
20240104,132900,233496730,6310,6310,6310,6310,0
|
|
20240104,132800,233496730,6310,6310,6310,6310,0
|
|
20240104,132700,233496730,6310,6310,6310,6310,0
|
|
20240104,132600,233496730,6310,6310,6310,6310,5
|
|
20240104,132500,233465180,6290,6290,6290,6290,0
|
|
20240104,132400,233465180,6290,6290,6290,6290,0
|
|
20240104,132300,233465180,6290,6290,6290,6290,190
|
|
20240104,132200,232270080,6290,6290,6290,6290,0
|
|
20240104,132100,232270080,6290,6290,6290,6290,0
|
|
20240104,132000,232270080,6290,6300,6300,6290,15
|
|
20240104,131900,232175620,6320,6320,6320,6320,0
|
|
20240104,131800,232175620,6320,6320,6320,6320,0
|
|
20240104,131700,232175620,6320,6320,6320,6320,0
|
|
20240104,131600,232175620,6320,6320,6320,6320,0
|
|
20240104,131500,232175620,6320,6320,6320,6320,0
|
|
20240104,131400,232175620,6320,6320,6320,6320,0
|
|
20240104,131300,232175620,6320,6320,6320,6320,2
|
|
20240104,131200,232162980,6320,6320,6320,6320,0
|
|
20240104,131100,232162980,6320,6320,6320,6320,1
|
|
20240104,131000,232156660,6320,6300,6320,6300,20
|
|
20240104,130900,232030560,6290,6290,6290,6290,0
|
|
20240104,130800,232030560,6290,6290,6290,6290,0
|
|
20240104,130700,232030560,6290,6290,6290,6290,0
|
|
20240104,130600,232030560,6290,6290,6290,6290,0
|
|
20240104,130500,232030560,6290,6290,6290,6290,0
|
|
20240104,130400,232030560,6290,6290,6290,6290,0
|
|
20240104,130300,232030560,6290,6290,6290,6290,0
|
|
20240104,130200,232030560,6290,6290,6290,6290,0
|
|
20240104,130100,232030560,6290,6290,6290,6290,7
|
|
20240104,130000,231986530,6290,6310,6310,6290,7
|
|
20240104,125900,231942400,6280,6280,6280,6280,0
|
|
20240104,125800,231942400,6280,6290,6290,6280,214
|
|
20240104,125700,230597720,6300,6300,6300,6300,20
|
|
20240104,125600,230471720,6320,6320,6320,6320,0
|
|
20240104,125500,230471720,6320,6320,6320,6320,0
|
|
20240104,125400,230471720,6320,6320,6320,6320,0
|
|
20240104,125300,230471720,6320,6320,6320,6320,0
|
|
20240104,125200,230471720,6320,6320,6320,6320,0
|
|
20240104,125100,230471720,6320,6310,6320,6310,22
|
|
20240104,125000,230332880,6330,6330,6330,6330,0
|
|
20240104,124900,230332880,6330,6330,6330,6330,0
|
|
20240104,124800,230332880,6330,6330,6330,6330,0
|
|
20240104,124700,230332880,6330,6330,6330,6330,0
|
|
20240104,124600,230332880,6330,6330,6330,6330,1
|
|
20240104,124500,230326550,6280,6280,6280,6280,0
|
|
20240104,124400,230326550,6280,6280,6280,6280,0
|
|
20240104,124300,230326550,6280,6280,6280,6280,0
|
|
20240104,124200,230326550,6280,6280,6280,6280,0
|
|
20240104,124100,230326550,6280,6320,6320,6280,48
|
|
20240104,124000,230024130,6340,6340,6340,6340,0
|
|
20240104,123900,230024130,6340,6340,6340,6340,0
|
|
20240104,123800,230024130,6340,6340,6340,6340,0
|
|
20240104,123700,230024130,6340,6340,6340,6340,0
|
|
20240104,123600,230024130,6340,6340,6340,6340,0
|
|
20240104,123500,230024130,6340,6340,6340,6340,0
|
|
20240104,123400,230024130,6340,6340,6340,6340,1
|
|
20240104,123300,230017790,6330,6330,6330,6330,0
|
|
20240104,123200,230017790,6330,6330,6330,6330,0
|
|
20240104,123100,230017790,6330,6330,6330,6330,0
|
|
20240104,123000,230017790,6330,6330,6330,6330,0
|
|
20240104,122900,230017790,6330,6330,6330,6330,0
|
|
20240104,122800,230017790,6330,6330,6330,6330,0
|
|
20240104,122700,230017790,6330,6330,6330,6330,0
|
|
20240104,122600,230017790,6330,6330,6330,6330,5
|
|
20240104,122500,229986140,6340,6340,6340,6340,1
|
|
20240104,122400,229979800,6300,6300,6300,6300,19
|
|
20240104,122300,229860100,6280,6280,6280,6280,401
|
|
20240104,122200,227341820,6290,6300,6300,6290,2
|
|
20240104,122100,227329230,6310,6310,6310,6310,318
|
|
20240104,122000,225322650,6360,6360,6360,6360,140
|
|
20240104,121900,224432250,6360,6360,6360,6360,0
|
|
20240104,121800,224432250,6360,6360,6360,6310,227
|
|
20240104,121700,222996380,6360,6360,6360,6360,20
|
|
20240104,121600,222869180,6360,6270,6360,6270,100
|
|
20240104,121500,222238630,6270,6270,6270,6270,1
|
|
20240104,121400,222232360,6270,6270,6270,6270,7
|
|
20240104,121300,222188470,6260,6260,6260,6260,0
|
|
20240104,121200,222188470,6260,6260,6260,6260,0
|
|
20240104,121100,222188470,6260,6260,6260,6260,0
|
|
20240104,121000,222188470,6260,6260,6260,6260,12
|
|
20240104,120900,222113350,6260,6260,6260,6260,0
|
|
20240104,120800,222113350,6260,6260,6260,6260,0
|
|
20240104,120700,222113350,6260,6260,6260,6260,7
|
|
20240104,120600,222069530,6260,6260,6260,6260,0
|
|
20240104,120500,222069530,6260,6260,6260,6260,0
|
|
20240104,120400,222069530,6260,6260,6260,6260,0
|
|
20240104,120300,222069530,6260,6260,6260,6260,3
|
|
20240104,120200,222050750,6250,6250,6250,6250,0
|
|
20240104,120100,222050750,6250,6240,6250,6240,250
|
|
20240104,120000,220488340,6250,6260,6260,6240,1509
|
|
20240104,115900,211061990,6260,6260,6260,6260,2
|
|
20240104,115800,211049470,6250,6240,6250,6240,1303
|
|
20240104,115700,202906220,6240,6260,6260,6240,515
|
|
20240104,115600,199692480,6250,6250,6250,6240,1118
|
|
20240104,115500,192705080,6250,6250,6250,6250,1
|
|
20240104,115400,192698830,6250,6250,6250,6250,141
|
|
20240104,115300,191817580,6240,6240,6240,6240,0
|
|
20240104,115200,191817580,6240,6240,6240,6240,0
|
|
20240104,115100,191817580,6240,6240,6240,6240,1
|
|
20240104,115000,191811340,6250,6250,6250,6250,1250
|
|
20240104,114900,183998840,6250,6240,6250,6240,1080
|
|
20240104,114800,177248860,6240,6240,6240,6240,6
|
|
20240104,114700,177211420,6240,6250,6250,6240,1001
|
|
20240104,114600,170963160,6260,6260,6260,6260,0
|
|
20240104,114500,170963160,6260,6260,6260,6260,0
|
|
20240104,114400,170963160,6260,6260,6260,6260,0
|
|
20240104,114300,170963160,6260,6260,6260,6260,0
|
|
20240104,114200,170963160,6260,6260,6260,6260,5
|
|
20240104,114100,170931860,6260,6260,6260,6260,0
|
|
20240104,114000,170931860,6260,6260,6260,6260,0
|
|
20240104,113900,170931860,6260,6260,6260,6260,3
|
|
20240104,113800,170913080,6240,6240,6240,6240,0
|
|
20240104,113700,170913080,6240,6240,6240,6240,0
|
|
20240104,113600,170913080,6240,6260,6260,6240,373
|
|
20240104,113500,168581720,6290,6290,6290,6290,0
|
|
20240104,113400,168581720,6290,6280,6290,6280,102
|
|
20240104,113300,167940870,6270,6270,6270,6270,1
|
|
20240104,113200,167934600,6260,6260,6260,6260,5
|
|
20240104,113100,167903300,6270,6270,6270,6270,139
|
|
20240104,113000,167031770,6270,6270,6270,6270,0
|
|
20240104,112900,167031770,6270,6270,6270,6270,0
|
|
20240104,112800,167031770,6270,6270,6270,6270,10
|
|
20240104,112700,166969070,6270,6270,6270,6270,0
|
|
20240104,112600,166969070,6270,6270,6270,6270,0
|
|
20240104,112500,166969070,6270,6270,6270,6270,0
|
|
20240104,112400,166969070,6270,6260,6270,6250,286
|
|
20240104,112300,165180650,6260,6270,6280,6260,130
|
|
20240104,112200,164366700,6260,6260,6260,6260,0
|
|
20240104,112100,164366700,6260,6260,6260,6260,0
|
|
20240104,112000,164366700,6260,6260,6260,6260,0
|
|
20240104,111900,164366700,6260,6260,6260,6260,30
|
|
20240104,111800,164178900,6270,6270,6270,6270,10
|
|
20240104,111700,164116200,6290,6290,6290,6290,0
|
|
20240104,111600,164116200,6290,6290,6290,6290,0
|
|
20240104,111500,164116200,6290,6290,6290,6290,0
|
|
20240104,111400,164116200,6290,6280,6290,6280,10
|
|
20240104,111300,164053360,6290,6270,6290,6270,6
|
|
20240104,111200,164015680,6260,6260,6260,6260,0
|
|
20240104,111100,164015680,6260,6250,6260,6250,290
|
|
20240104,111000,162200290,6250,6240,6260,6240,540
|
|
20240104,110900,158820240,6240,6240,6240,6240,9
|
|
20240104,110800,158764080,6230,6240,6240,6230,171
|
|
20240104,110700,157697090,6250,6250,6250,6250,0
|
|
20240104,110600,157697090,6250,6250,6250,6250,0
|
|
20240104,110500,157697090,6250,6250,6250,6250,0
|
|
20240104,110400,157697090,6250,6250,6250,6250,3
|
|
20240104,110300,157678340,6240,6240,6240,6240,0
|
|
20240104,110200,157678340,6240,6240,6240,6240,0
|
|
20240104,110100,157678340,6240,6250,6250,6240,488
|
|
20240104,110000,154628440,6250,6260,6260,6250,144
|
|
20240104,105900,153727150,6270,6270,6270,6270,0
|
|
20240104,105800,153727150,6270,6250,6270,6250,281
|
|
20240104,105700,151969300,6250,6250,6250,6250,0
|
|
20240104,105600,151969300,6250,6250,6250,6250,0
|
|
20240104,105500,151969300,6250,6250,6250,6250,5
|
|
20240104,105400,151938050,6250,6250,6250,6250,106
|
|
20240104,105300,151275550,6270,6270,6270,6270,40
|
|
20240104,105200,151024750,6250,6250,6250,6250,0
|
|
20240104,105100,151024750,6250,6250,6250,6250,5
|
|
20240104,105000,150993500,6250,6250,6250,6250,5
|
|
20240104,104900,150962250,6260,6260,6260,6260,153
|
|
20240104,104800,150004470,6260,6260,6260,6260,0
|
|
20240104,104700,150004470,6260,6260,6260,6260,0
|
|
20240104,104600,150004470,6260,6260,6260,6260,9
|
|
20240104,104500,149948130,6260,6260,6260,6260,0
|
|
20240104,104400,149948130,6260,6250,6260,6250,238
|
|
20240104,104300,148459630,6250,6250,6250,6250,0
|
|
20240104,104200,148459630,6250,6250,6250,6250,3
|
|
20240104,104100,148440880,6250,6280,6280,6250,102
|
|
20240104,104000,147803320,6240,6240,6240,6240,4
|
|
20240104,103900,147778360,6230,6260,6260,6230,2902
|
|
20240104,103800,129669090,6270,6270,6270,6270,356
|
|
20240104,103700,127436970,6260,6260,6260,6260,79
|
|
20240104,103600,126942430,6250,6250,6250,6250,0
|
|
20240104,103500,126942430,6250,6260,6260,6250,742
|
|
20240104,103400,122304690,6290,6280,6290,6280,2
|
|
20240104,103300,122292120,6250,6250,6250,6250,0
|
|
20240104,103200,122292120,6250,6250,6250,6250,0
|
|
20240104,103100,122292120,6250,6260,6260,6250,1000
|
|
20240104,103000,116038180,6260,6260,6260,6260,0
|
|
20240104,102900,116038180,6260,6270,6270,6260,488
|
|
20240104,102800,112980960,6270,6270,6270,6270,0
|
|
20240104,102700,112980960,6270,6260,6270,6260,217
|
|
20240104,102600,111621620,6260,6260,6260,6260,0
|
|
20240104,102500,111621620,6260,6260,6260,6260,199
|
|
20240104,102400,110375880,6260,6260,6260,6260,5
|
|
20240104,102300,110344580,6260,6270,6270,6260,574
|
|
20240104,102200,106749340,6280,6280,6280,6280,23
|
|
20240104,102100,106604900,6270,6270,6270,6270,1
|
|
20240104,102000,106598630,6270,6270,6270,6260,1018
|
|
20240104,101900,100224810,6280,6290,6290,6280,670
|
|
20240104,101800,96015890,6290,6290,6290,6290,0
|
|
20240104,101700,96015890,6290,6300,6300,6290,289
|
|
20240104,101600,94197230,6290,6290,6290,6290,0
|
|
20240104,101500,94197230,6290,6290,6290,6290,129
|
|
20240104,101400,93385820,6280,6280,6280,6280,75
|
|
20240104,101300,92914820,6280,6280,6280,6270,28
|
|
20240104,101200,92738990,6280,6280,6290,6280,133
|
|
20240104,101100,91903620,6250,6290,6290,6250,1017
|
|
20240104,101000,85543600,6270,6280,6290,6270,349
|
|
20240104,100900,83350430,6260,6300,6300,6260,3494
|
|
20240104,100800,61417930,6310,6320,6320,6310,2777
|
|
20240104,100700,43870280,6330,6340,6340,6330,1498
|
|
20240104,100600,34383470,6350,6370,6370,6350,1586
|
|
20240104,100500,24304270,6400,6400,6400,6400,0
|
|
20240104,100400,24304270,6400,6400,6400,6400,0
|
|
20240104,100300,24304270,6400,6400,6400,6400,0
|
|
20240104,100200,24304270,6400,6400,6400,6400,0
|
|
20240104,100100,24304270,6400,6400,6400,6400,0
|
|
20240104,100000,24304270,6400,6400,6400,6400,20
|
|
20240104,095900,24176270,6400,6400,6400,6400,0
|
|
20240104,095800,24176270,6400,6400,6400,6400,0
|
|
20240104,095700,24176270,6400,6400,6400,6400,0
|
|
20240104,095600,24176270,6400,6400,6400,6400,0
|
|
20240104,095500,24176270,6400,6380,6400,6380,103
|
|
20240104,095400,23519090,6370,6370,6370,6370,0
|
|
20240104,095300,23519090,6370,6370,6370,6370,2
|
|
20240104,095200,23506350,6370,6370,6370,6370,17
|
|
20240104,095100,23398060,6380,6380,6380,6380,14
|
|
20240104,095000,23308740,6400,6400,6400,6400,0
|
|
20240104,094900,23308740,6400,6400,6400,6400,1
|
|
20240104,094800,23302340,6390,6390,6390,6390,0
|
|
20240104,094700,23302340,6390,6390,6390,6390,10
|
|
20240104,094600,23238440,6390,6390,6390,6390,158
|
|
20240104,094500,22228820,6390,6390,6390,6390,0
|
|
20240104,094400,22228820,6390,6390,6390,6390,0
|
|
20240104,094300,22228820,6390,6390,6390,6390,0
|
|
20240104,094200,22228820,6390,6390,6390,6390,0
|
|
20240104,094100,22228820,6390,6390,6390,6390,0
|
|
20240104,094000,22228820,6390,6390,6390,6390,2
|
|
20240104,093900,22216040,6400,6400,6400,6400,0
|
|
20240104,093800,22216040,6400,6400,6400,6400,0
|
|
20240104,093700,22216040,6400,6400,6400,6400,0
|
|
20240104,093600,22216040,6400,6400,6400,6400,0
|
|
20240104,093500,22216040,6400,6410,6410,6400,2
|
|
20240104,093400,22203230,6450,6450,6450,6450,0
|
|
20240104,093300,22203230,6450,6450,6450,6450,0
|
|
20240104,093200,22203230,6450,6440,6450,6440,501
|
|
20240104,093100,18972080,6450,6370,6450,6370,50
|
|
20240104,093000,18651790,6350,6350,6350,6350,0
|
|
20240104,092900,18651790,6350,6370,6370,6350,1313
|
|
20240104,092800,10308250,6390,6390,6390,6390,0
|
|
20240104,092700,10308250,6390,6390,6390,6390,1
|
|
20240104,092600,10301860,6370,6370,6370,6370,0
|
|
20240104,092500,10301860,6370,6380,6380,6370,2
|
|
20240104,092400,10289110,6390,6390,6390,6390,6
|
|
20240104,092300,10250770,6390,6390,6390,6390,2
|
|
20240104,092200,10237990,6360,6360,6360,6360,95
|
|
20240104,092100,9633790,6360,6360,6360,6360,0
|
|
20240104,092000,9633790,6360,6360,6360,6360,120
|
|
20240104,091900,8870590,6360,6360,6360,6360,208
|
|
20240104,091800,7547710,6400,6400,6400,6400,0
|
|
20240104,091700,7547710,6400,6400,6400,6400,0
|
|
20240104,091600,7547710,6400,6370,6400,6370,10
|
|
20240104,091500,7483860,6380,6380,6380,6380,93
|
|
20240104,091400,6890520,6350,6390,6390,6350,458
|
|
20240104,091300,3971800,6390,6420,6420,6380,12
|
|
20240104,091200,3894970,6400,6400,6400,6400,30
|
|
20240104,091100,3702970,6400,6420,6420,6400,475
|
|
20240104,091000,662880,6420,6420,6420,6420,0
|
|
20240104,090900,662880,6420,6420,6420,6420,5
|
|
20240104,090800,630780,6440,6440,6440,6440,17
|
|
20240104,090700,521300,6440,6440,6440,6440,0
|
|
20240104,090600,521300,6440,6440,6440,6440,0
|
|
20240104,090500,521300,6440,6440,6440,6440,3
|
|
20240104,090400,501980,6450,6450,6450,6450,12
|
|
20240104,090300,424580,6420,6420,6420,6420,0
|
|
20240104,090200,424580,6420,6420,6420,6420,0
|
|
20240104,090100,424580,6420,6420,6420,6420,0
|
|
20240104,090000,424580,6420,6450,6450,6420,66
|