598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185500,339253680,6120,6120,6120,6120,2441
|
|
20240109,185400,339253680,6120,6120,6120,6120,0
|
|
20240109,185300,339253680,6120,6120,6120,6120,0
|
|
20240109,185200,339253680,6120,6120,6120,6120,0
|
|
20240109,185100,339253680,6120,6120,6120,6120,0
|
|
20240109,185000,339253680,6120,6120,6120,6120,0
|
|
20240109,184900,339253680,6120,6120,6120,6120,0
|
|
20240109,184800,339253680,6120,6120,6120,6120,0
|
|
20240109,184700,339253680,6120,6120,6120,6120,0
|
|
20240109,184600,339253680,6120,6120,6120,6120,0
|
|
20240109,184500,339253680,6120,6120,6120,6120,0
|
|
20240109,184400,339253680,6120,6120,6120,6120,0
|
|
20240109,184300,339253680,6120,6120,6120,6120,0
|
|
20240109,184200,339253680,6120,6120,6120,6120,0
|
|
20240109,184100,339253680,6120,6120,6120,6120,0
|
|
20240109,184000,339253680,6120,6120,6120,6120,0
|
|
20240109,183900,339253680,6120,6120,6120,6120,0
|
|
20240109,183800,339253680,6120,6120,6120,6120,0
|
|
20240109,183700,339253680,6120,6120,6120,6120,0
|
|
20240109,183600,339253680,6120,6120,6120,6120,0
|
|
20240109,183500,339253680,6120,6120,6120,6120,0
|
|
20240109,183400,339253680,6120,6120,6120,6120,0
|
|
20240109,183300,339253680,6120,6120,6120,6120,0
|
|
20240109,183200,339253680,6120,6120,6120,6120,0
|
|
20240109,183100,339253680,6120,6120,6120,6120,0
|
|
20240109,183000,339253680,6120,6120,6120,6120,0
|
|
20240109,182900,339253680,6120,6120,6120,6120,0
|
|
20240109,182800,339253680,6120,6120,6120,6120,0
|
|
20240109,182700,339253680,6120,6120,6120,6120,0
|
|
20240109,182600,339253680,6120,6120,6120,6120,0
|
|
20240109,182500,339253680,6120,6120,6120,6120,2441
|
|
20240109,182400,339253680,6120,6120,6120,6120,0
|
|
20240109,182300,339253680,6120,6120,6120,6120,0
|
|
20240109,182200,339253680,6120,6120,6120,6120,0
|
|
20240109,182100,339253680,6120,6120,6120,6120,0
|
|
20240109,182000,339253680,6120,6120,6120,6120,0
|
|
20240109,181900,339253680,6120,6120,6120,6120,0
|
|
20240109,181800,339253680,6120,6120,6120,6120,0
|
|
20240109,181700,339253680,6120,6120,6120,6120,0
|
|
20240109,181600,339253680,6120,6120,6120,6120,0
|
|
20240109,181500,339253680,6120,6120,6120,6120,0
|
|
20240109,181400,339253680,6120,6120,6120,6120,0
|
|
20240109,181300,339253680,6120,6120,6120,6120,0
|
|
20240109,181200,339253680,6120,6120,6120,6120,0
|
|
20240109,181100,339253680,6120,6120,6120,6120,0
|
|
20240109,181000,339253680,6120,6120,6120,6120,0
|
|
20240109,180900,339253680,6120,6120,6120,6120,0
|
|
20240109,180800,339253680,6120,6120,6120,6120,0
|
|
20240109,180700,339253680,6120,6120,6120,6120,0
|
|
20240109,180600,339253680,6120,6120,6120,6120,0
|
|
20240109,180500,339253680,6120,6120,6120,6120,0
|
|
20240109,180400,339253680,6120,6120,6120,6120,0
|
|
20240109,180300,339253680,6120,6120,6120,6120,0
|
|
20240109,180200,339253680,6120,6120,6120,6120,0
|
|
20240109,180100,339253680,6120,6120,6120,6120,0
|
|
20240109,180000,339253680,6120,6120,6120,6120,0
|
|
20240109,175900,339253680,6120,6120,6120,6120,0
|
|
20240109,175800,339253680,6120,6120,6120,6120,0
|
|
20240109,175700,339253680,6120,6120,6120,6120,0
|
|
20240109,175600,339253680,6120,6120,6120,6120,0
|
|
20240109,175500,339253680,6120,6120,6120,6120,2441
|
|
20240109,175400,339253680,6120,6120,6120,6120,0
|
|
20240109,175300,339253680,6120,6120,6120,6120,0
|
|
20240109,175200,339253680,6120,6120,6120,6120,0
|
|
20240109,175100,339253680,6120,6120,6120,6120,0
|
|
20240109,175000,339253680,6120,6120,6120,6120,0
|
|
20240109,174900,339253680,6120,6120,6120,6120,0
|
|
20240109,174800,339253680,6120,6120,6120,6120,0
|
|
20240109,174700,339253680,6120,6120,6120,6120,0
|
|
20240109,174600,339253680,6120,6120,6120,6120,0
|
|
20240109,174500,339253680,6120,6120,6120,6120,0
|
|
20240109,174400,339253680,6120,6120,6120,6120,0
|
|
20240109,174300,339253680,6120,6120,6120,6120,0
|
|
20240109,174200,339253680,6120,6120,6120,6120,0
|
|
20240109,174100,339253680,6120,6120,6120,6120,0
|
|
20240109,174000,339253680,6120,6120,6120,6120,0
|
|
20240109,173900,339253680,6120,6120,6120,6120,0
|
|
20240109,173800,339253680,6120,6120,6120,6120,0
|
|
20240109,173700,339253680,6120,6120,6120,6120,0
|
|
20240109,173600,339253680,6120,6120,6120,6120,0
|
|
20240109,173500,339253680,6120,6120,6120,6120,0
|
|
20240109,173400,339253680,6120,6120,6120,6120,0
|
|
20240109,173300,339253680,6120,6120,6120,6120,0
|
|
20240109,173200,339253680,6120,6120,6120,6120,0
|
|
20240109,173100,339253680,6120,6120,6120,6120,0
|
|
20240109,173000,339253680,6120,6120,6120,6120,0
|
|
20240109,172900,339253680,6120,6120,6120,6120,0
|
|
20240109,172800,339253680,6120,6120,6120,6120,0
|
|
20240109,172700,339253680,6120,6120,6120,6120,0
|
|
20240109,172600,339253680,6120,6120,6120,6120,0
|
|
20240109,172500,339253680,6120,6120,6120,6120,2441
|
|
20240109,172400,339253680,6120,6120,6120,6120,0
|
|
20240109,172300,339253680,6120,6120,6120,6120,0
|
|
20240109,172200,339253680,6120,6120,6120,6120,0
|
|
20240109,172100,339253680,6120,6120,6120,6120,0
|
|
20240109,172000,339253680,6120,6120,6120,6120,0
|
|
20240109,171900,339253680,6120,6120,6120,6120,0
|
|
20240109,171800,339253680,6120,6120,6120,6120,0
|
|
20240109,171700,339253680,6120,6120,6120,6120,0
|
|
20240109,171600,339253680,6120,6120,6120,6120,0
|
|
20240109,171500,339253680,6120,6120,6120,6120,0
|
|
20240109,171400,339253680,6120,6120,6120,6120,0
|
|
20240109,171300,339253680,6120,6120,6120,6120,0
|
|
20240109,171200,339253680,6120,6120,6120,6120,0
|
|
20240109,171100,339253680,6120,6120,6120,6120,0
|
|
20240109,171000,339253680,6120,6120,6120,6120,0
|
|
20240109,170900,339253680,6120,6120,6120,6120,0
|
|
20240109,170800,339253680,6120,6120,6120,6120,0
|
|
20240109,170700,339253680,6120,6120,6120,6120,0
|
|
20240109,170600,339253680,6120,6120,6120,6120,0
|
|
20240109,170500,339253680,6120,6120,6120,6120,0
|
|
20240109,170400,339253680,6120,6120,6120,6120,0
|
|
20240109,170300,339253680,6120,6120,6120,6120,0
|
|
20240109,170200,339253680,6120,6120,6120,6120,0
|
|
20240109,170100,339253680,6120,6120,6120,6120,0
|
|
20240109,170000,339253680,6120,6120,6120,6120,0
|
|
20240109,165900,339253680,6120,6120,6120,6120,0
|
|
20240109,165800,339253680,6120,6120,6120,6120,0
|
|
20240109,165700,339253680,6120,6120,6120,6120,0
|
|
20240109,165600,339253680,6120,6120,6120,6120,0
|
|
20240109,165500,339253680,6120,6120,6120,6120,2441
|
|
20240109,165400,339253680,6120,6120,6120,6120,0
|
|
20240109,165300,339253680,6120,6120,6120,6120,0
|
|
20240109,165200,339253680,6120,6120,6120,6120,0
|
|
20240109,165100,339253680,6120,6120,6120,6120,0
|
|
20240109,165000,339253680,6120,6120,6120,6120,0
|
|
20240109,164900,339253680,6120,6120,6120,6120,0
|
|
20240109,164800,339253680,6120,6120,6120,6120,0
|
|
20240109,164700,339253680,6120,6120,6120,6120,0
|
|
20240109,164600,339253680,6120,6120,6120,6120,0
|
|
20240109,164500,339253680,6120,6120,6120,6120,0
|
|
20240109,164400,339253680,6120,6120,6120,6120,0
|
|
20240109,164300,339253680,6120,6120,6120,6120,0
|
|
20240109,164200,339253680,6120,6120,6120,6120,0
|
|
20240109,164100,339253680,6120,6120,6120,6120,0
|
|
20240109,164000,339253680,6120,6120,6120,6120,0
|
|
20240109,163900,339253680,6120,6120,6120,6120,0
|
|
20240109,163800,339253680,6120,6120,6120,6120,0
|
|
20240109,163700,339253680,6120,6120,6120,6120,0
|
|
20240109,163600,339253680,6120,6120,6120,6120,0
|
|
20240109,163500,339253680,6120,6120,6120,6120,0
|
|
20240109,163400,339253680,6120,6120,6120,6120,0
|
|
20240109,163300,339253680,6120,6120,6120,6120,0
|
|
20240109,163200,339253680,6120,6120,6120,6120,0
|
|
20240109,163100,339253680,6120,6120,6120,6120,0
|
|
20240109,163000,339253680,6120,6120,6120,6120,0
|
|
20240109,162900,339253680,6120,6120,6120,6120,0
|
|
20240109,162800,339253680,6120,6120,6120,6120,0
|
|
20240109,162700,339253680,6120,6120,6120,6120,0
|
|
20240109,162600,339253680,6120,6120,6120,6120,0
|
|
20240109,162500,339253680,6120,6120,6120,6120,2441
|
|
20240109,162400,339253680,6120,6120,6120,6120,0
|
|
20240109,162300,339253680,6120,6120,6120,6120,0
|
|
20240109,162200,339253680,6120,6120,6120,6120,0
|
|
20240109,162100,339253680,6120,6120,6120,6120,0
|
|
20240109,162000,339253680,6120,6120,6120,6120,0
|
|
20240109,161900,339253680,6120,6120,6120,6120,0
|
|
20240109,161800,339253680,6120,6120,6120,6120,0
|
|
20240109,161700,339253680,6120,6120,6120,6120,0
|
|
20240109,161600,339253680,6120,6120,6120,6120,0
|
|
20240109,161500,339253680,6120,6120,6120,6120,0
|
|
20240109,161400,339253680,6120,6120,6120,6120,0
|
|
20240109,161300,339253680,6120,6120,6120,6120,0
|
|
20240109,161200,339253680,6120,6120,6120,6120,0
|
|
20240109,161100,339253680,6120,6120,6120,6120,0
|
|
20240109,161000,339253680,6120,6120,6120,6120,0
|
|
20240109,160900,339253680,6120,6120,6120,6120,0
|
|
20240109,160800,339253680,6120,6120,6120,6120,0
|
|
20240109,160700,339253680,6120,6120,6120,6120,0
|
|
20240109,160600,339253680,6120,6120,6120,6120,0
|
|
20240109,160500,339253680,6120,6120,6120,6120,0
|
|
20240109,160400,339253680,6120,6120,6120,6120,0
|
|
20240109,160300,339253680,6120,6120,6120,6120,0
|
|
20240109,160200,339253680,6120,6120,6120,6120,0
|
|
20240109,160100,339253680,6120,6120,6120,6120,0
|
|
20240109,160000,339253680,6120,6120,6120,6120,0
|
|
20240109,155900,339253680,6120,6120,6120,6120,0
|
|
20240109,155800,339253680,6120,6120,6120,6120,0
|
|
20240109,155700,339253680,6120,6120,6120,6120,0
|
|
20240109,155600,339253680,6120,6120,6120,6120,0
|
|
20240109,155500,339253680,6120,6120,6120,6120,2441
|
|
20240109,155400,339253680,6120,6120,6120,6120,0
|
|
20240109,155300,339253680,6120,6120,6120,6120,0
|
|
20240109,155200,339253680,6120,6120,6120,6120,0
|
|
20240109,155100,339253680,6120,6120,6120,6120,0
|
|
20240109,155000,339253680,6120,6120,6120,6120,0
|
|
20240109,154900,339253680,6120,6120,6120,6120,0
|
|
20240109,154800,339253680,6120,6120,6120,6120,0
|
|
20240109,154700,339253680,6120,6120,6120,6120,0
|
|
20240109,154600,339253680,6120,6120,6120,6120,0
|
|
20240109,154500,339253680,6120,6120,6120,6120,0
|
|
20240109,154400,339253680,6120,6120,6120,6120,0
|
|
20240109,154300,339253680,6120,6120,6120,6120,0
|
|
20240109,154200,339253680,6120,6120,6120,6120,0
|
|
20240109,154100,339253680,6120,6120,6120,6120,0
|
|
20240109,154000,339253680,6120,6120,6120,6120,0
|
|
20240109,153900,339253680,6120,6120,6120,6120,0
|
|
20240109,153800,339253680,6120,6120,6120,6120,0
|
|
20240109,153700,339253680,6120,6120,6120,6120,0
|
|
20240109,153600,339253680,6120,6120,6120,6120,0
|
|
20240109,153500,339253680,6120,6120,6120,6120,0
|
|
20240109,153400,339253680,6120,6120,6120,6120,0
|
|
20240109,153300,339253680,6120,6120,6120,6120,0
|
|
20240109,153200,339253680,6120,6120,6120,6120,0
|
|
20240109,153100,339253680,6120,6120,6120,6120,0
|
|
20240109,153000,339253680,6120,6120,6120,6120,2441
|
|
20240109,152900,324314760,6140,6140,6140,6140,0
|
|
20240109,152800,324314760,6140,6140,6140,6140,0
|
|
20240109,152700,324314760,6140,6140,6140,6140,0
|
|
20240109,152600,324314760,6140,6140,6140,6140,0
|
|
20240109,152500,324314760,6140,6140,6140,6140,0
|
|
20240109,152400,324314760,6140,6140,6140,6140,0
|
|
20240109,152300,324314760,6140,6140,6140,6140,0
|
|
20240109,152200,324314760,6140,6140,6140,6140,0
|
|
20240109,152100,324314760,6140,6140,6140,6140,0
|
|
20240109,152000,324314760,6140,6140,6140,6140,0
|
|
20240109,151900,324314760,6140,6140,6140,6140,2
|
|
20240109,151800,324302480,6140,6140,6140,6140,2
|
|
20240109,151700,324290200,6120,6120,6120,6120,4
|
|
20240109,151600,324265720,6140,6140,6140,6140,0
|
|
20240109,151500,324265720,6140,6140,6140,6140,0
|
|
20240109,151400,324265720,6140,6140,6140,6140,0
|
|
20240109,151300,324265720,6140,6140,6140,6140,1
|
|
20240109,151200,324259580,6130,6130,6130,6130,0
|
|
20240109,151100,324259580,6130,6130,6130,6130,0
|
|
20240109,151000,324259580,6130,6130,6130,6130,232
|
|
20240109,150900,322837420,6140,6140,6140,6140,7
|
|
20240109,150800,322794440,6150,6150,6150,6150,1
|
|
20240109,150700,322788290,6130,6130,6130,6130,0
|
|
20240109,150600,322788290,6130,6130,6130,6130,0
|
|
20240109,150500,322788290,6130,6130,6130,6130,0
|
|
20240109,150400,322788290,6130,6130,6130,6130,2000
|
|
20240109,150300,310528290,6150,6150,6150,6150,0
|
|
20240109,150200,310528290,6150,6150,6150,6150,0
|
|
20240109,150100,310528290,6150,6150,6150,6150,0
|
|
20240109,150000,310528290,6150,6150,6150,6150,0
|
|
20240109,145900,310528290,6150,6150,6150,6150,618
|
|
20240109,145800,306727590,6150,6150,6150,6150,0
|
|
20240109,145700,306727590,6150,6150,6150,6150,20
|
|
20240109,145600,306604590,6150,6150,6150,6150,150
|
|
20240109,145500,305682090,6150,6150,6150,6150,0
|
|
20240109,145400,305682090,6150,6150,6150,6150,3
|
|
20240109,145300,305663640,6150,6150,6150,6150,0
|
|
20240109,145200,305663640,6150,6150,6150,6150,1
|
|
20240109,145100,305657490,6140,6150,6150,6140,12
|
|
20240109,145000,305583700,6150,6150,6150,6150,0
|
|
20240109,144900,305583700,6150,6150,6150,6150,0
|
|
20240109,144800,305583700,6150,6150,6150,6150,1
|
|
20240109,144700,305577550,6140,6140,6140,6140,4
|
|
20240109,144600,305552990,6150,6150,6150,6150,0
|
|
20240109,144500,305552990,6150,6150,6150,6150,0
|
|
20240109,144400,305552990,6150,6150,6150,6150,0
|
|
20240109,144300,305552990,6150,6150,6150,6150,0
|
|
20240109,144200,305552990,6150,6150,6150,6150,0
|
|
20240109,144100,305552990,6150,6150,6150,6150,1
|
|
20240109,144000,305546840,6150,6150,6150,6150,0
|
|
20240109,143900,305546840,6150,6150,6150,6150,0
|
|
20240109,143800,305546840,6150,6150,6150,6150,1
|
|
20240109,143700,305540690,6120,6120,6120,6120,0
|
|
20240109,143600,305540690,6120,6120,6120,6120,0
|
|
20240109,143500,305540690,6120,6120,6120,6120,0
|
|
20240109,143400,305540690,6120,6120,6120,6120,9
|
|
20240109,143300,305485610,6140,6140,6140,6140,0
|
|
20240109,143200,305485610,6140,6140,6140,6140,0
|
|
20240109,143100,305485610,6140,6140,6140,6140,8
|
|
20240109,143000,305436490,6130,6130,6130,6130,1
|
|
20240109,142900,305430360,6130,6130,6130,6130,156
|
|
20240109,142800,304474080,6130,6130,6130,6130,0
|
|
20240109,142700,304474080,6130,6130,6130,6130,0
|
|
20240109,142600,304474080,6130,6130,6130,6130,0
|
|
20240109,142500,304474080,6130,6130,6130,6130,0
|
|
20240109,142400,304474080,6130,6130,6130,6130,0
|
|
20240109,142300,304474080,6130,6130,6130,6130,0
|
|
20240109,142200,304474080,6130,6130,6130,6130,0
|
|
20240109,142100,304474080,6130,6130,6130,6130,0
|
|
20240109,142000,304474080,6130,6130,6130,6130,0
|
|
20240109,141900,304474080,6130,6130,6130,6130,0
|
|
20240109,141800,304474080,6130,6130,6130,6130,0
|
|
20240109,141700,304474080,6130,6130,6130,6130,0
|
|
20240109,141600,304474080,6130,6130,6130,6130,150
|
|
20240109,141500,303554580,6130,6130,6130,6130,0
|
|
20240109,141400,303554580,6130,6130,6130,6130,240
|
|
20240109,141300,302083380,6130,6130,6130,6130,0
|
|
20240109,141200,302083380,6130,6130,6130,6130,0
|
|
20240109,141100,302083380,6130,6130,6130,6130,0
|
|
20240109,141000,302083380,6130,6130,6130,6130,0
|
|
20240109,140900,302083380,6130,6130,6130,6130,0
|
|
20240109,140800,302083380,6130,6130,6130,6130,0
|
|
20240109,140700,302083380,6130,6130,6130,6130,0
|
|
20240109,140600,302083380,6130,6130,6130,6130,0
|
|
20240109,140500,302083380,6130,6130,6130,6130,0
|
|
20240109,140400,302083380,6130,6130,6130,6130,0
|
|
20240109,140300,302083380,6130,6130,6130,6130,9
|
|
20240109,140200,302028210,6160,6160,6160,6160,1
|
|
20240109,140100,302022050,6120,6140,6140,6120,662
|
|
20240109,140000,297966050,6130,6130,6130,6130,1400
|
|
20240109,135900,289384050,6130,6130,6130,6130,0
|
|
20240109,135800,289384050,6130,6130,6130,6130,0
|
|
20240109,135700,289384050,6130,6130,6130,6130,0
|
|
20240109,135600,289384050,6130,6130,6130,6130,0
|
|
20240109,135500,289384050,6130,6130,6130,6130,0
|
|
20240109,135400,289384050,6130,6130,6130,6130,0
|
|
20240109,135300,289384050,6130,6130,6130,6130,441
|
|
20240109,135200,286680720,6130,6130,6130,6130,0
|
|
20240109,135100,286680720,6130,6130,6130,6130,0
|
|
20240109,135000,286680720,6130,6130,6130,6130,0
|
|
20240109,134900,286680720,6130,6160,6160,6130,2
|
|
20240109,134800,286668430,6160,6160,6160,6160,0
|
|
20240109,134700,286668430,6160,6160,6160,6160,0
|
|
20240109,134600,286668430,6160,6160,6160,6160,1
|
|
20240109,134500,286662270,6160,6160,6160,6160,440
|
|
20240109,134400,283951870,6160,6160,6160,6160,0
|
|
20240109,134300,283951870,6160,6150,6160,6150,6
|
|
20240109,134200,283914960,6160,6160,6160,6160,0
|
|
20240109,134100,283914960,6160,6160,6160,6160,0
|
|
20240109,134000,283914960,6160,6160,6160,6160,0
|
|
20240109,133900,283914960,6160,6160,6160,6160,0
|
|
20240109,133800,283914960,6160,6160,6160,6160,50
|
|
20240109,133700,283606960,6160,6160,6160,6160,0
|
|
20240109,133600,283606960,6160,6160,6160,6160,20
|
|
20240109,133500,283483760,6160,6160,6160,6160,0
|
|
20240109,133400,283483760,6160,6160,6160,6160,2
|
|
20240109,133300,283471440,6160,6140,6160,6140,2
|
|
20240109,133200,283459140,6140,6120,6140,6120,629
|
|
20240109,133100,279597260,6120,6120,6120,6120,11
|
|
20240109,133000,279529940,6120,6120,6120,6120,0
|
|
20240109,132900,279529940,6120,6120,6120,6120,0
|
|
20240109,132800,279529940,6120,6120,6120,6120,20
|
|
20240109,132700,279407540,6120,6130,6130,6120,153
|
|
20240109,132600,278471130,6120,6110,6120,6110,1100
|
|
20240109,132500,271749130,6110,6110,6110,6110,989
|
|
20240109,132400,265706340,6110,6110,6110,6110,0
|
|
20240109,132300,265706340,6110,6110,6110,6110,30
|
|
20240109,132200,265523040,6110,6120,6120,6110,1000
|
|
20240109,132100,259406640,6120,6120,6120,6120,0
|
|
20240109,132000,259406640,6120,6120,6120,6120,1100
|
|
20240109,131900,252674640,6110,6120,6120,6110,1793
|
|
20240109,131800,241702810,6120,6120,6120,6120,0
|
|
20240109,131700,241702810,6120,6130,6130,6120,2000
|
|
20240109,131600,229452700,6130,6130,6130,6130,1784
|
|
20240109,131500,218516780,6140,6140,6140,6140,120
|
|
20240109,131400,217779980,6140,6140,6140,6140,11
|
|
20240109,131300,217712440,6130,6130,6130,6130,0
|
|
20240109,131200,217712440,6130,6140,6140,6130,560
|
|
20240109,131100,214279020,6140,6140,6140,6140,13
|
|
20240109,131000,214199200,6140,6140,6140,6140,0
|
|
20240109,130900,214199200,6140,6140,6140,6140,0
|
|
20240109,130800,214199200,6140,6140,6140,6140,0
|
|
20240109,130700,214199200,6140,6150,6150,6140,1758
|
|
20240109,130600,203404010,6150,6160,6160,6140,140
|
|
20240109,130500,202543260,6140,6140,6140,6140,0
|
|
20240109,130400,202543260,6140,6140,6140,6140,0
|
|
20240109,130300,202543260,6140,6140,6140,6140,0
|
|
20240109,130200,202543260,6140,6140,6140,6140,0
|
|
20240109,130100,202543260,6140,6140,6140,6140,9
|
|
20240109,130000,202488000,6150,6170,6170,6150,260
|
|
20240109,125900,200888640,6170,6170,6170,6170,0
|
|
20240109,125800,200888640,6170,6170,6170,6170,16
|
|
20240109,125700,200789920,6170,6170,6170,6170,0
|
|
20240109,125600,200789920,6170,6170,6170,6170,5
|
|
20240109,125500,200759070,6170,6170,6170,6170,0
|
|
20240109,125400,200759070,6170,6170,6170,6170,10
|
|
20240109,125300,200697370,6150,6150,6150,6150,0
|
|
20240109,125200,200697370,6150,6170,6170,6150,2906
|
|
20240109,125100,182809530,6170,6180,6180,6170,1000
|
|
20240109,125000,176639380,6180,6180,6180,6180,5
|
|
20240109,124900,176608480,6180,6180,6180,6180,0
|
|
20240109,124800,176608480,6180,6180,6180,6180,10
|
|
20240109,124700,176546680,6180,6180,6180,6180,5
|
|
20240109,124600,176515780,6180,6180,6180,6180,117
|
|
20240109,124500,175792720,6200,6200,6200,6200,0
|
|
20240109,124400,175792720,6200,6200,6200,6200,0
|
|
20240109,124300,175792720,6200,6200,6200,6200,0
|
|
20240109,124200,175792720,6200,6200,6200,6200,0
|
|
20240109,124100,175792720,6200,6200,6200,6200,0
|
|
20240109,124000,175792720,6200,6200,6200,6200,0
|
|
20240109,123900,175792720,6200,6200,6200,6200,0
|
|
20240109,123800,175792720,6200,6200,6200,6200,0
|
|
20240109,123700,175792720,6200,6200,6200,6200,0
|
|
20240109,123600,175792720,6200,6200,6200,6200,1
|
|
20240109,123500,175786520,6170,6170,6170,6170,0
|
|
20240109,123400,175786520,6170,6170,6170,6170,0
|
|
20240109,123300,175786520,6170,6170,6170,6170,0
|
|
20240109,123200,175786520,6170,6180,6180,6170,16
|
|
20240109,123100,175687750,6170,6170,6170,6170,0
|
|
20240109,123000,175687750,6170,6170,6170,6170,9
|
|
20240109,122900,175632220,6170,6170,6170,6170,0
|
|
20240109,122800,175632220,6170,6170,6170,6170,1000
|
|
20240109,122700,169462220,6170,6170,6170,6170,0
|
|
20240109,122600,169462220,6170,6170,6170,6170,0
|
|
20240109,122500,169462220,6170,6170,6170,6170,0
|
|
20240109,122400,169462220,6170,6210,6210,6170,2231
|
|
20240109,122300,155691690,6190,6200,6200,6190,135
|
|
20240109,122200,154855700,6210,6210,6210,6210,2
|
|
20240109,122100,154843280,6220,6220,6220,6220,25
|
|
20240109,122000,154687780,6220,6220,6220,6220,1
|
|
20240109,121900,154681560,6220,6220,6220,6220,0
|
|
20240109,121800,154681560,6220,6220,6220,6220,0
|
|
20240109,121700,154681560,6220,6220,6220,6220,0
|
|
20240109,121600,154681560,6220,6220,6220,6220,12
|
|
20240109,121500,154606920,6210,6210,6210,6210,0
|
|
20240109,121400,154606920,6210,6210,6210,6210,0
|
|
20240109,121300,154606920,6210,6210,6210,6210,0
|
|
20240109,121200,154606920,6210,6210,6210,6210,0
|
|
20240109,121100,154606920,6210,6210,6210,6210,0
|
|
20240109,121000,154606920,6210,6210,6210,6210,150
|
|
20240109,120900,153675420,6210,6210,6210,6210,500
|
|
20240109,120800,150570420,6220,6220,6220,6220,0
|
|
20240109,120700,150570420,6220,6220,6220,6220,81
|
|
20240109,120600,150066600,6220,6220,6220,6220,10
|
|
20240109,120500,150004400,6210,6210,6210,6210,0
|
|
20240109,120400,150004400,6210,6210,6210,6210,1015
|
|
20240109,120300,143701250,6210,6210,6210,6210,1
|
|
20240109,120200,143695040,6190,6190,6190,6190,0
|
|
20240109,120100,143695040,6190,6190,6190,6190,0
|
|
20240109,120000,143695040,6190,6190,6190,6190,0
|
|
20240109,115900,143695040,6190,6190,6190,6190,239
|
|
20240109,115800,142215630,6190,6190,6190,6190,117
|
|
20240109,115700,141491400,6190,6190,6190,6190,110
|
|
20240109,115600,140810500,6210,6210,6210,6210,700
|
|
20240109,115500,136463500,6200,6200,6200,6200,100
|
|
20240109,115400,135843500,6200,6200,6200,6200,100
|
|
20240109,115300,135223500,6180,6180,6180,6180,0
|
|
20240109,115200,135223500,6180,6180,6180,6180,0
|
|
20240109,115100,135223500,6180,6180,6180,6180,0
|
|
20240109,115000,135223500,6180,6180,6180,6180,0
|
|
20240109,114900,135223500,6180,6180,6180,6180,0
|
|
20240109,114800,135223500,6180,6180,6180,6180,0
|
|
20240109,114700,135223500,6180,6200,6200,6180,601
|
|
20240109,114600,131508170,6210,6210,6210,6210,0
|
|
20240109,114500,131508170,6210,6210,6210,6210,0
|
|
20240109,114400,131508170,6210,6200,6210,6200,6
|
|
20240109,114300,131470960,6200,6200,6200,6200,0
|
|
20240109,114200,131470960,6200,6200,6200,6200,0
|
|
20240109,114100,131470960,6200,6200,6200,6200,0
|
|
20240109,114000,131470960,6200,6200,6200,6200,0
|
|
20240109,113900,131470960,6200,6200,6200,6200,0
|
|
20240109,113800,131470960,6200,6200,6200,6200,0
|
|
20240109,113700,131470960,6200,6200,6200,6200,0
|
|
20240109,113600,131470960,6200,6200,6200,6200,0
|
|
20240109,113500,131470960,6200,6200,6200,6200,0
|
|
20240109,113400,131470960,6200,6200,6200,6200,0
|
|
20240109,113300,131470960,6200,6200,6200,6200,0
|
|
20240109,113200,131470960,6200,6200,6200,6200,0
|
|
20240109,113100,131470960,6200,6200,6200,6200,1
|
|
20240109,113000,131464760,6210,6210,6210,6210,1
|
|
20240109,112900,131458550,6200,6200,6200,6200,32
|
|
20240109,112800,131260150,6200,6190,6200,6190,171
|
|
20240109,112700,130200040,6200,6200,6200,6200,0
|
|
20240109,112600,130200040,6200,6200,6200,6200,0
|
|
20240109,112500,130200040,6200,6200,6200,6200,1
|
|
20240109,112400,130193840,6180,6180,6180,6180,0
|
|
20240109,112300,130193840,6180,6180,6180,6180,0
|
|
20240109,112200,130193840,6180,6190,6190,6180,10
|
|
20240109,112100,130132010,6200,6200,6200,6200,0
|
|
20240109,112000,130132010,6200,6200,6200,6200,0
|
|
20240109,111900,130132010,6200,6200,6200,6200,0
|
|
20240109,111800,130132010,6200,6200,6200,6200,0
|
|
20240109,111700,130132010,6200,6200,6200,6200,0
|
|
20240109,111600,130132010,6200,6200,6200,6200,0
|
|
20240109,111500,130132010,6200,6200,6200,6200,0
|
|
20240109,111400,130132010,6200,6200,6200,6200,65
|
|
20240109,111300,129729010,6190,6190,6190,6190,500
|
|
20240109,111200,126634010,6190,6190,6190,6190,0
|
|
20240109,111100,126634010,6190,6190,6190,6190,3
|
|
20240109,111000,126615440,6200,6200,6200,6200,0
|
|
20240109,110900,126615440,6200,6200,6200,6200,0
|
|
20240109,110800,126615440,6200,6200,6200,6200,0
|
|
20240109,110700,126615440,6200,6200,6200,6200,1
|
|
20240109,110600,126609240,6220,6220,6220,6220,0
|
|
20240109,110500,126609240,6220,6220,6220,6220,0
|
|
20240109,110400,126609240,6220,6220,6220,6220,0
|
|
20240109,110300,126609240,6220,6220,6220,6220,0
|
|
20240109,110200,126609240,6220,6220,6220,6220,0
|
|
20240109,110100,126609240,6220,6220,6220,6220,0
|
|
20240109,110000,126609240,6220,6220,6220,6220,0
|
|
20240109,105900,126609240,6220,6220,6220,6220,0
|
|
20240109,105800,126609240,6220,6220,6220,6220,1
|
|
20240109,105700,126603020,6180,6180,6180,6180,9
|
|
20240109,105600,126547400,6210,6210,6210,6210,100
|
|
20240109,105500,125926400,6210,6210,6210,6210,0
|
|
20240109,105400,125926400,6210,6210,6210,6210,0
|
|
20240109,105300,125926400,6210,6210,6210,6210,0
|
|
20240109,105200,125926400,6210,6210,6210,6210,0
|
|
20240109,105100,125926400,6210,6210,6210,6210,0
|
|
20240109,105000,125926400,6210,6210,6210,6210,0
|
|
20240109,104900,125926400,6210,6210,6210,6210,0
|
|
20240109,104800,125926400,6210,6210,6210,6210,0
|
|
20240109,104700,125926400,6210,6210,6210,6210,0
|
|
20240109,104600,125926400,6210,6210,6210,6210,107
|
|
20240109,104500,125261930,6210,6210,6210,6210,0
|
|
20240109,104400,125261930,6210,6210,6210,6210,0
|
|
20240109,104300,125261930,6210,6190,6210,6180,501
|
|
20240109,104200,122164390,6210,6210,6210,6210,281
|
|
20240109,104100,120419380,6210,6210,6210,6210,18
|
|
20240109,104000,120307600,6200,6220,6220,6200,203
|
|
20240109,103900,119045000,6200,6200,6200,6200,0
|
|
20240109,103800,119045000,6200,6200,6200,6200,5
|
|
20240109,103700,119014000,6220,6220,6220,6220,18
|
|
20240109,103600,118902040,6200,6200,6200,6200,98
|
|
20240109,103500,118294440,6200,6190,6200,6190,67
|
|
20240109,103400,117879690,6190,6190,6190,6190,33
|
|
20240109,103300,117675420,6190,6190,6190,6190,0
|
|
20240109,103200,117675420,6190,6190,6190,6190,1
|
|
20240109,103100,117669230,6190,6190,6190,6190,0
|
|
20240109,103000,117669230,6190,6190,6190,6190,0
|
|
20240109,102900,117669230,6190,6180,6190,6180,51
|
|
20240109,102800,117354040,6180,6180,6180,6180,0
|
|
20240109,102700,117354040,6180,6180,6180,6180,0
|
|
20240109,102600,117354040,6180,6180,6180,6180,9
|
|
20240109,102500,117298420,6180,6180,6180,6180,0
|
|
20240109,102400,117298420,6180,6180,6180,6180,150
|
|
20240109,102300,116371420,6180,6180,6180,6180,61
|
|
20240109,102200,115994440,6180,6180,6180,6170,52
|
|
20240109,102100,115673180,6180,6190,6190,6180,62
|
|
20240109,102000,115289530,6190,6190,6190,6190,815
|
|
20240109,101900,110244680,6200,6200,6200,6200,5
|
|
20240109,101800,110213680,6200,6200,6200,6200,368
|
|
20240109,101700,107932080,6200,6200,6200,6200,0
|
|
20240109,101600,107932080,6200,6200,6200,6200,0
|
|
20240109,101500,107932080,6200,6200,6200,6200,0
|
|
20240109,101400,107932080,6200,6200,6200,6200,0
|
|
20240109,101300,107932080,6200,6200,6200,6200,0
|
|
20240109,101200,107932080,6200,6200,6200,6200,0
|
|
20240109,101100,107932080,6200,6200,6200,6200,766
|
|
20240109,101000,103182880,6200,6230,6230,6200,7
|
|
20240109,100900,103139390,6200,6200,6200,6200,8
|
|
20240109,100800,103089790,6200,6200,6200,6200,60
|
|
20240109,100700,102717790,6200,6210,6210,6200,42
|
|
20240109,100600,102457280,6210,6210,6210,6210,354
|
|
20240109,100500,100258940,6210,6210,6230,6210,925
|
|
20240109,100400,94514670,6210,6210,6210,6210,32
|
|
20240109,100300,94315950,6220,6220,6220,6220,119
|
|
20240109,100200,93575770,6230,6230,6230,6230,0
|
|
20240109,100100,93575770,6230,6230,6230,6230,1
|
|
20240109,100000,93569540,6200,6200,6200,6200,300
|
|
20240109,095900,91709540,6200,6210,6210,6200,3291
|
|
20240109,095800,71292450,6210,6250,6250,6210,5140
|
|
20240109,095700,39284650,6250,6250,6250,6250,0
|
|
20240109,095600,39284650,6250,6250,6250,6250,0
|
|
20240109,095500,39284650,6250,6250,6250,6250,10
|
|
20240109,095400,39222150,6260,6260,6260,6260,0
|
|
20240109,095300,39222150,6260,6260,6260,6260,8
|
|
20240109,095200,39172070,6250,6250,6250,6250,0
|
|
20240109,095100,39172070,6250,6250,6250,6250,0
|
|
20240109,095000,39172070,6250,6250,6250,6250,0
|
|
20240109,094900,39172070,6250,6250,6250,6250,0
|
|
20240109,094800,39172070,6250,6250,6250,6250,280
|
|
20240109,094700,37422070,6250,6250,6250,6250,0
|
|
20240109,094600,37422070,6250,6250,6250,6250,5
|
|
20240109,094500,37390820,6260,6260,6260,6260,1
|
|
20240109,094400,37384560,6250,6250,6250,6250,0
|
|
20240109,094300,37384560,6250,6260,6260,6250,4
|
|
20240109,094200,37359540,6260,6260,6260,6260,0
|
|
20240109,094100,37359540,6260,6260,6260,6260,1
|
|
20240109,094000,37353280,6260,6260,6260,6260,1
|
|
20240109,093900,37347020,6240,6240,6240,6240,0
|
|
20240109,093800,37347020,6240,6240,6240,6240,0
|
|
20240109,093700,37347020,6240,6240,6240,6240,0
|
|
20240109,093600,37347020,6240,6240,6240,6240,0
|
|
20240109,093500,37347020,6240,6240,6240,6240,0
|
|
20240109,093400,37347020,6240,6240,6240,6240,0
|
|
20240109,093300,37347020,6240,6240,6240,6240,50
|
|
20240109,093200,37035020,6240,6240,6240,6240,0
|
|
20240109,093100,37035020,6240,6270,6270,6240,301
|
|
20240109,093000,35156750,6270,6270,6270,6270,8
|
|
20240109,092900,35106590,6240,6250,6250,6240,300
|
|
20240109,092800,33234080,6250,6250,6250,6250,0
|
|
20240109,092700,33234080,6250,6250,6250,6250,0
|
|
20240109,092600,33234080,6250,6250,6250,6250,962
|
|
20240109,092500,27221580,6260,6260,6260,6260,0
|
|
20240109,092400,27221580,6260,6260,6260,6260,100
|
|
20240109,092300,26595580,6260,6260,6260,6260,0
|
|
20240109,092200,26595580,6260,6260,6260,6260,0
|
|
20240109,092100,26595580,6260,6260,6260,6260,0
|
|
20240109,092000,26595580,6260,6260,6260,6260,10
|
|
20240109,091900,26532980,6260,6260,6260,6260,0
|
|
20240109,091800,26532980,6260,6260,6260,6260,0
|
|
20240109,091700,26532980,6260,6260,6260,6260,549
|
|
20240109,091600,23096240,6260,6260,6260,6260,0
|
|
20240109,091500,23096240,6260,6270,6270,6260,2375
|
|
20240109,091400,8225730,6280,6280,6280,6280,0
|
|
20240109,091300,8225730,6280,6280,6280,6280,0
|
|
20240109,091200,8225730,6280,6280,6280,6280,60
|
|
20240109,091100,7848930,6280,6280,6280,6280,0
|
|
20240109,091000,7848930,6280,6290,6290,6280,14
|
|
20240109,090900,7760950,6300,6300,6300,6300,85
|
|
20240109,090800,7225450,6350,6340,6350,6340,100
|
|
20240109,090700,6591190,6350,6350,6350,6350,0
|
|
20240109,090600,6591190,6350,6350,6350,6350,0
|
|
20240109,090500,6591190,6350,6350,6350,6350,0
|
|
20240109,090400,6591190,6350,6350,6350,6350,2
|
|
20240109,090300,6578490,6300,6310,6310,6300,1022
|
|
20240109,090200,139870,6310,6310,6310,6310,1
|
|
20240109,090100,133560,6360,6360,6360,6360,0
|
|
20240109,090000,133560,6360,6360,6360,6360,21
|