543 lines
26 KiB
CSV
543 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190000,243220220,5700,5700,5700,5700,2548
|
|
20240102,185900,243220220,5700,5700,5700,5700,0
|
|
20240102,185800,243220220,5700,5700,5700,5700,0
|
|
20240102,185700,243220220,5700,5700,5700,5700,0
|
|
20240102,185600,243220220,5700,5700,5700,5700,0
|
|
20240102,185500,243220220,5700,5700,5700,5700,0
|
|
20240102,185400,243220220,5700,5700,5700,5700,0
|
|
20240102,185300,243220220,5700,5700,5700,5700,0
|
|
20240102,185200,243220220,5700,5700,5700,5700,0
|
|
20240102,185100,243220220,5700,5700,5700,5700,0
|
|
20240102,185000,243220220,5700,5700,5700,5700,0
|
|
20240102,184900,243220220,5700,5700,5700,5700,0
|
|
20240102,184800,243220220,5700,5700,5700,5700,0
|
|
20240102,184700,243220220,5700,5700,5700,5700,0
|
|
20240102,184600,243220220,5700,5700,5700,5700,0
|
|
20240102,184500,243220220,5700,5700,5700,5700,0
|
|
20240102,184400,243220220,5700,5700,5700,5700,0
|
|
20240102,184300,243220220,5700,5700,5700,5700,0
|
|
20240102,184200,243220220,5700,5700,5700,5700,0
|
|
20240102,184100,243220220,5700,5700,5700,5700,0
|
|
20240102,184000,243220220,5700,5700,5700,5700,0
|
|
20240102,183900,243220220,5700,5700,5700,5700,0
|
|
20240102,183800,243220220,5700,5700,5700,5700,0
|
|
20240102,183700,243220220,5700,5700,5700,5700,0
|
|
20240102,183600,243220220,5700,5700,5700,5700,0
|
|
20240102,183500,243220220,5700,5700,5700,5700,0
|
|
20240102,183400,243220220,5700,5700,5700,5700,0
|
|
20240102,183300,243220220,5700,5700,5700,5700,0
|
|
20240102,183200,243220220,5700,5700,5700,5700,0
|
|
20240102,183100,243220220,5700,5700,5700,5700,0
|
|
20240102,183000,243220220,5700,5700,5700,5700,2548
|
|
20240102,182900,243220220,5700,5700,5700,5700,0
|
|
20240102,182800,243220220,5700,5700,5700,5700,0
|
|
20240102,182700,243220220,5700,5700,5700,5700,0
|
|
20240102,182600,243220220,5700,5700,5700,5700,0
|
|
20240102,182500,243220220,5700,5700,5700,5700,0
|
|
20240102,182400,243220220,5700,5700,5700,5700,0
|
|
20240102,182300,243220220,5700,5700,5700,5700,0
|
|
20240102,182200,243220220,5700,5700,5700,5700,0
|
|
20240102,182100,243220220,5700,5700,5700,5700,0
|
|
20240102,182000,243220220,5700,5700,5700,5700,0
|
|
20240102,181900,243220220,5700,5700,5700,5700,0
|
|
20240102,181800,243220220,5700,5700,5700,5700,0
|
|
20240102,181700,243220220,5700,5700,5700,5700,0
|
|
20240102,181600,243220220,5700,5700,5700,5700,0
|
|
20240102,181500,243220220,5700,5700,5700,5700,0
|
|
20240102,181400,243220220,5700,5700,5700,5700,0
|
|
20240102,181300,243220220,5700,5700,5700,5700,0
|
|
20240102,181200,243220220,5700,5700,5700,5700,0
|
|
20240102,181100,243220220,5700,5700,5700,5700,0
|
|
20240102,181000,243220220,5700,5700,5700,5700,0
|
|
20240102,180900,243220220,5700,5700,5700,5700,0
|
|
20240102,180800,243220220,5700,5700,5700,5700,0
|
|
20240102,180700,243220220,5700,5700,5700,5700,0
|
|
20240102,180600,243220220,5700,5700,5700,5700,0
|
|
20240102,180500,243220220,5700,5700,5700,5700,0
|
|
20240102,180400,243220220,5700,5700,5700,5700,0
|
|
20240102,180300,243220220,5700,5700,5700,5700,0
|
|
20240102,180200,243220220,5700,5700,5700,5700,0
|
|
20240102,180100,243220220,5700,5700,5700,5700,0
|
|
20240102,180000,243220220,5700,5700,5700,5700,2548
|
|
20240102,175900,243220220,5700,5700,5700,5700,0
|
|
20240102,175800,243220220,5700,5700,5700,5700,0
|
|
20240102,175700,243220220,5700,5700,5700,5700,0
|
|
20240102,175600,243220220,5700,5700,5700,5700,0
|
|
20240102,175500,243220220,5700,5700,5700,5700,0
|
|
20240102,175400,243220220,5700,5700,5700,5700,0
|
|
20240102,175300,243220220,5700,5700,5700,5700,0
|
|
20240102,175200,243220220,5700,5700,5700,5700,0
|
|
20240102,175100,243220220,5700,5700,5700,5700,0
|
|
20240102,175000,243220220,5700,5700,5700,5700,0
|
|
20240102,174900,243220220,5700,5700,5700,5700,0
|
|
20240102,174800,243220220,5700,5700,5700,5700,0
|
|
20240102,174700,243220220,5700,5700,5700,5700,0
|
|
20240102,174600,243220220,5700,5700,5700,5700,0
|
|
20240102,174500,243220220,5700,5700,5700,5700,0
|
|
20240102,174400,243220220,5700,5700,5700,5700,0
|
|
20240102,174300,243220220,5700,5700,5700,5700,0
|
|
20240102,174200,243220220,5700,5700,5700,5700,0
|
|
20240102,174100,243220220,5700,5700,5700,5700,0
|
|
20240102,174000,243220220,5700,5700,5700,5700,0
|
|
20240102,173900,243220220,5700,5700,5700,5700,0
|
|
20240102,173800,243220220,5700,5700,5700,5700,0
|
|
20240102,173700,243220220,5700,5700,5700,5700,0
|
|
20240102,173600,243220220,5700,5700,5700,5700,0
|
|
20240102,173500,243220220,5700,5700,5700,5700,0
|
|
20240102,173400,243220220,5700,5700,5700,5700,0
|
|
20240102,173300,243220220,5700,5700,5700,5700,0
|
|
20240102,173200,243220220,5700,5700,5700,5700,0
|
|
20240102,173100,243220220,5700,5700,5700,5700,0
|
|
20240102,173000,243220220,5700,5700,5700,5700,2548
|
|
20240102,172900,243220220,5700,5700,5700,5700,0
|
|
20240102,172800,243220220,5700,5700,5700,5700,0
|
|
20240102,172700,243220220,5700,5700,5700,5700,0
|
|
20240102,172600,243220220,5700,5700,5700,5700,0
|
|
20240102,172500,243220220,5700,5700,5700,5700,0
|
|
20240102,172400,243220220,5700,5700,5700,5700,0
|
|
20240102,172300,243220220,5700,5700,5700,5700,0
|
|
20240102,172200,243220220,5700,5700,5700,5700,0
|
|
20240102,172100,243220220,5700,5700,5700,5700,0
|
|
20240102,172000,243220220,5700,5700,5700,5700,0
|
|
20240102,171900,243220220,5700,5700,5700,5700,0
|
|
20240102,171800,243220220,5700,5700,5700,5700,0
|
|
20240102,171700,243220220,5700,5700,5700,5700,0
|
|
20240102,171600,243220220,5700,5700,5700,5700,0
|
|
20240102,171500,243220220,5700,5700,5700,5700,0
|
|
20240102,171400,243220220,5700,5700,5700,5700,0
|
|
20240102,171300,243220220,5700,5700,5700,5700,0
|
|
20240102,171200,243220220,5700,5700,5700,5700,0
|
|
20240102,171100,243220220,5700,5700,5700,5700,0
|
|
20240102,171000,243220220,5700,5700,5700,5700,0
|
|
20240102,170900,243220220,5700,5700,5700,5700,0
|
|
20240102,170800,243220220,5700,5700,5700,5700,0
|
|
20240102,170700,243220220,5700,5700,5700,5700,0
|
|
20240102,170600,243220220,5700,5700,5700,5700,0
|
|
20240102,170500,243220220,5700,5700,5700,5700,0
|
|
20240102,170400,243220220,5700,5700,5700,5700,0
|
|
20240102,170300,243220220,5700,5700,5700,5700,0
|
|
20240102,170200,243220220,5700,5700,5700,5700,0
|
|
20240102,170100,243220220,5700,5700,5700,5700,0
|
|
20240102,170000,243220220,5700,5700,5700,5700,2548
|
|
20240102,165900,243220220,5700,5700,5700,5700,0
|
|
20240102,165800,243220220,5700,5700,5700,5700,0
|
|
20240102,165700,243220220,5700,5700,5700,5700,0
|
|
20240102,165600,243220220,5700,5700,5700,5700,0
|
|
20240102,165500,243220220,5700,5700,5700,5700,0
|
|
20240102,165400,243220220,5700,5700,5700,5700,0
|
|
20240102,165300,243220220,5700,5700,5700,5700,0
|
|
20240102,165200,243220220,5700,5700,5700,5700,0
|
|
20240102,165100,243220220,5700,5700,5700,5700,0
|
|
20240102,165000,243220220,5700,5700,5700,5700,0
|
|
20240102,164900,243220220,5700,5700,5700,5700,0
|
|
20240102,164800,243220220,5700,5700,5700,5700,0
|
|
20240102,164700,243220220,5700,5700,5700,5700,0
|
|
20240102,164600,243220220,5700,5700,5700,5700,0
|
|
20240102,164500,243220220,5700,5700,5700,5700,0
|
|
20240102,164400,243220220,5700,5700,5700,5700,0
|
|
20240102,164300,243220220,5700,5700,5700,5700,0
|
|
20240102,164200,243220220,5700,5700,5700,5700,0
|
|
20240102,164100,243220220,5700,5700,5700,5700,0
|
|
20240102,164000,243220220,5700,5700,5700,5700,0
|
|
20240102,163900,243220220,5700,5700,5700,5700,0
|
|
20240102,163800,243220220,5700,5700,5700,5700,0
|
|
20240102,163700,243220220,5700,5700,5700,5700,0
|
|
20240102,163600,243220220,5700,5700,5700,5700,0
|
|
20240102,163500,243220220,5700,5700,5700,5700,0
|
|
20240102,163400,243220220,5700,5700,5700,5700,0
|
|
20240102,163300,243220220,5700,5700,5700,5700,0
|
|
20240102,163200,243220220,5700,5700,5700,5700,0
|
|
20240102,163100,243220220,5700,5700,5700,5700,0
|
|
20240102,163000,243220220,5700,5700,5700,5700,2548
|
|
20240102,162900,243220220,5700,5700,5700,5700,0
|
|
20240102,162800,243220220,5700,5700,5700,5700,0
|
|
20240102,162700,243220220,5700,5700,5700,5700,0
|
|
20240102,162600,243220220,5700,5700,5700,5700,0
|
|
20240102,162500,243220220,5700,5700,5700,5700,0
|
|
20240102,162400,243220220,5700,5700,5700,5700,0
|
|
20240102,162300,243220220,5700,5700,5700,5700,0
|
|
20240102,162200,243220220,5700,5700,5700,5700,0
|
|
20240102,162100,243220220,5700,5700,5700,5700,0
|
|
20240102,162000,243220220,5700,5700,5700,5700,0
|
|
20240102,161900,243220220,5700,5700,5700,5700,0
|
|
20240102,161800,243220220,5700,5700,5700,5700,0
|
|
20240102,161700,243220220,5700,5700,5700,5700,0
|
|
20240102,161600,243220220,5700,5700,5700,5700,0
|
|
20240102,161500,243220220,5700,5700,5700,5700,0
|
|
20240102,161400,243220220,5700,5700,5700,5700,0
|
|
20240102,161300,243220220,5700,5700,5700,5700,0
|
|
20240102,161200,243220220,5700,5700,5700,5700,0
|
|
20240102,161100,243220220,5700,5700,5700,5700,0
|
|
20240102,161000,243220220,5700,5700,5700,5700,0
|
|
20240102,160900,243220220,5700,5700,5700,5700,0
|
|
20240102,160800,243220220,5700,5700,5700,5700,0
|
|
20240102,160700,243220220,5700,5700,5700,5700,0
|
|
20240102,160600,243220220,5700,5700,5700,5700,0
|
|
20240102,160500,243220220,5700,5700,5700,5700,0
|
|
20240102,160400,243220220,5700,5700,5700,5700,0
|
|
20240102,160300,243220220,5700,5700,5700,5700,0
|
|
20240102,160200,243220220,5700,5700,5700,5700,0
|
|
20240102,160100,243220220,5700,5700,5700,5700,0
|
|
20240102,160000,243220220,5700,5700,5700,5700,2548
|
|
20240102,155900,243220220,5700,5700,5700,5700,0
|
|
20240102,155800,243220220,5700,5700,5700,5700,0
|
|
20240102,155700,243220220,5700,5700,5700,5700,0
|
|
20240102,155600,243220220,5700,5700,5700,5700,0
|
|
20240102,155500,243220220,5700,5700,5700,5700,0
|
|
20240102,155400,243220220,5700,5700,5700,5700,0
|
|
20240102,155300,243220220,5700,5700,5700,5700,0
|
|
20240102,155200,243220220,5700,5700,5700,5700,0
|
|
20240102,155100,243220220,5700,5700,5700,5700,0
|
|
20240102,155000,243220220,5700,5700,5700,5700,0
|
|
20240102,154900,243220220,5700,5700,5700,5700,0
|
|
20240102,154800,243220220,5700,5700,5700,5700,0
|
|
20240102,154700,243220220,5700,5700,5700,5700,0
|
|
20240102,154600,243220220,5700,5700,5700,5700,0
|
|
20240102,154500,243220220,5700,5700,5700,5700,0
|
|
20240102,154400,243220220,5700,5700,5700,5700,0
|
|
20240102,154300,243220220,5700,5700,5700,5700,0
|
|
20240102,154200,243220220,5700,5700,5700,5700,0
|
|
20240102,154100,243220220,5700,5700,5700,5700,0
|
|
20240102,154000,243220220,5700,5700,5700,5700,0
|
|
20240102,153900,243220220,5700,5700,5700,5700,0
|
|
20240102,153800,243220220,5700,5700,5700,5700,0
|
|
20240102,153700,243220220,5700,5700,5700,5700,0
|
|
20240102,153600,243220220,5700,5700,5700,5700,0
|
|
20240102,153500,243220220,5700,5700,5700,5700,0
|
|
20240102,153400,243220220,5700,5700,5700,5700,0
|
|
20240102,153300,243220220,5700,5700,5700,5700,0
|
|
20240102,153200,243220220,5700,5700,5700,5700,0
|
|
20240102,153100,243220220,5700,5700,5700,5700,0
|
|
20240102,153000,243220220,5700,5700,5700,5700,5096
|
|
20240102,152900,228696620,5680,5680,5680,5680,0
|
|
20240102,152800,228696620,5680,5680,5680,5680,0
|
|
20240102,152700,228696620,5680,5680,5680,5680,0
|
|
20240102,152600,228696620,5680,5680,5680,5680,0
|
|
20240102,152500,228696620,5680,5680,5680,5680,0
|
|
20240102,152400,228696620,5680,5680,5680,5680,0
|
|
20240102,152300,228696620,5680,5680,5680,5680,0
|
|
20240102,152200,228696620,5680,5680,5680,5680,0
|
|
20240102,152100,228696620,5680,5680,5680,5680,0
|
|
20240102,152000,228696620,5680,5680,5680,5680,0
|
|
20240102,151900,228696620,5680,5670,5680,5670,202
|
|
20240102,151800,227550420,5680,5670,5680,5670,20
|
|
20240102,151700,227436970,5680,5670,5680,5670,20
|
|
20240102,151600,227323530,5680,5670,5680,5670,7
|
|
20240102,151500,227283820,5680,5670,5680,5670,18
|
|
20240102,151400,227181730,5680,5680,5690,5680,98
|
|
20240102,151300,226624930,5690,5680,5690,5680,312
|
|
20240102,151200,224852150,5690,5680,5690,5680,19
|
|
20240102,151100,224744190,5690,5670,5690,5670,545
|
|
20240102,151000,221647650,5680,5680,5680,5680,0
|
|
20240102,150900,221647650,5680,5680,5690,5680,31
|
|
20240102,150800,221471500,5670,5670,5670,5670,17
|
|
20240102,150700,221375110,5690,5670,5690,5670,20
|
|
20240102,150600,221261630,5690,5690,5690,5690,0
|
|
20240102,150500,221261630,5690,5680,5690,5670,116
|
|
20240102,150400,220602690,5690,5690,5690,5690,0
|
|
20240102,150300,220602690,5690,5690,5690,5680,20
|
|
20240102,150200,220489050,5690,5680,5690,5680,135
|
|
20240102,150100,219721980,5690,5670,5690,5670,19
|
|
20240102,150000,219614180,5690,5690,5690,5690,0
|
|
20240102,145900,219614180,5690,5690,5690,5690,0
|
|
20240102,145800,219614180,5690,5680,5690,5670,35
|
|
20240102,145700,219415510,5690,5680,5690,5680,23
|
|
20240102,145600,219284790,5680,5680,5680,5670,107
|
|
20240102,145500,218678050,5680,5680,5680,5680,20
|
|
20240102,145400,218564450,5690,5680,5690,5680,18
|
|
20240102,145300,218462180,5680,5670,5680,5670,17
|
|
20240102,145200,218365780,5690,5670,5690,5670,18
|
|
20240102,145100,218263660,5690,5690,5690,5690,0
|
|
20240102,145000,218263660,5690,5670,5690,5670,20
|
|
20240102,144900,218150180,5690,5690,5690,5690,0
|
|
20240102,144800,218150180,5690,5670,5690,5670,46
|
|
20240102,144700,217889010,5690,5670,5690,5670,4
|
|
20240102,144600,217866290,5680,5680,5680,5680,13
|
|
20240102,144500,217792450,5680,5680,5680,5680,15
|
|
20240102,144400,217707250,5690,5680,5690,5680,669
|
|
20240102,144300,213901790,5690,5680,5690,5680,501
|
|
20240102,144200,211056100,5690,5680,5690,5680,20
|
|
20240102,144100,210942460,5690,5680,5690,5680,20
|
|
20240102,144000,210828820,5690,5690,5690,5690,0
|
|
20240102,143900,210828820,5690,5680,5690,5680,19
|
|
20240102,143800,210720860,5690,5680,5690,5680,18
|
|
20240102,143700,210618590,5690,5680,5690,5680,19
|
|
20240102,143600,210510630,5690,5690,5690,5690,0
|
|
20240102,143500,210510630,5690,5690,5690,5690,15
|
|
20240102,143400,210425280,5690,5690,5690,5690,15
|
|
20240102,143300,210339930,5700,5700,5700,5700,0
|
|
20240102,143200,210339930,5700,5690,5700,5690,19
|
|
20240102,143100,210231780,5700,5680,5700,5680,31
|
|
20240102,143000,210055430,5690,5690,5690,5690,0
|
|
20240102,142900,210055430,5690,5690,5690,5690,45
|
|
20240102,142800,209799380,5690,5680,5690,5680,20
|
|
20240102,142700,209685740,5700,5700,5700,5700,0
|
|
20240102,142600,209685740,5700,5680,5700,5680,40
|
|
20240102,142500,209458040,5690,5680,5690,5680,119
|
|
20240102,142400,208781080,5690,5690,5690,5690,0
|
|
20240102,142300,208781080,5690,5680,5690,5680,19
|
|
20240102,142200,208673130,5680,5680,5680,5680,0
|
|
20240102,142100,208673130,5680,5680,5680,5680,30
|
|
20240102,142000,208502730,5680,5680,5680,5680,1
|
|
20240102,141900,208497050,5700,5680,5700,5680,19
|
|
20240102,141800,208389050,5700,5700,5700,5700,171
|
|
20240102,141700,207414350,5690,5690,5690,5690,996
|
|
20240102,141600,201747110,5690,5670,5690,5670,18
|
|
20240102,141500,201644990,5690,5690,5690,5690,0
|
|
20240102,141400,201644990,5690,5680,5690,5680,746
|
|
20240102,141300,197406270,5680,5660,5680,5660,32
|
|
20240102,141200,197225030,5680,5660,5680,5660,19
|
|
20240102,141100,197117410,5680,5660,5680,5660,19
|
|
20240102,141000,197009790,5690,5690,5690,5690,0
|
|
20240102,140900,197009790,5690,5670,5690,5670,20
|
|
20240102,140800,196896310,5690,5690,5690,5690,0
|
|
20240102,140700,196896310,5690,5680,5690,5680,19
|
|
20240102,140600,196788350,5690,5670,5690,5670,20
|
|
20240102,140500,196674870,5680,5670,5680,5670,18
|
|
20240102,140400,196572780,5690,5690,5690,5690,0
|
|
20240102,140300,196572780,5690,5670,5690,5670,20
|
|
20240102,140200,196459300,5690,5690,5690,5690,0
|
|
20240102,140100,196459300,5690,5670,5690,5670,952
|
|
20240102,140000,191056460,5670,5670,5670,5670,0
|
|
20240102,135900,191056460,5670,5670,5670,5670,15
|
|
20240102,135800,190971410,5670,5670,5670,5670,15
|
|
20240102,135700,190886360,5680,5670,5680,5670,462
|
|
20240102,135600,188265980,5680,5680,5680,5680,0
|
|
20240102,135500,188265980,5680,5670,5680,5670,19
|
|
20240102,135400,188158210,5680,5670,5680,5670,19
|
|
20240102,135300,188050440,5680,5670,5680,5670,18
|
|
20240102,135200,187948360,5690,5690,5690,5690,0
|
|
20240102,135100,187948360,5690,5650,5690,5650,2739
|
|
20240102,135000,172428890,5660,5660,5660,5660,0
|
|
20240102,134900,172428890,5660,5650,5660,5650,19
|
|
20240102,134800,172321500,5670,5650,5670,5650,905
|
|
20240102,134700,167197580,5660,5650,5660,5650,19
|
|
20240102,134600,167090190,5660,5660,5660,5660,197
|
|
20240102,134500,165975170,5650,5650,5650,5650,15
|
|
20240102,134400,165890420,5650,5650,5650,5650,15
|
|
20240102,134300,165805670,5660,5660,5660,5660,0
|
|
20240102,134200,165805670,5660,5650,5660,5650,17
|
|
20240102,134100,165709610,5650,5650,5650,5650,0
|
|
20240102,134000,165709610,5650,5650,5650,5650,16
|
|
20240102,133900,165619210,5650,5660,5660,5650,1018
|
|
20240102,133800,159867490,5660,5650,5660,5650,20
|
|
20240102,133700,159754440,5660,5660,5660,5660,0
|
|
20240102,133600,159754440,5660,5660,5660,5650,35
|
|
20240102,133500,159556490,5660,5660,5660,5650,22
|
|
20240102,133400,159432120,5660,5660,5660,5660,0
|
|
20240102,133300,159432120,5660,5650,5660,5650,97
|
|
20240102,133200,158883750,5660,5660,5660,5650,21
|
|
20240102,133100,158765040,5660,5660,5660,5660,0
|
|
20240102,133000,158765040,5660,5650,5660,5650,19
|
|
20240102,132900,158657650,5660,5660,5660,5650,38
|
|
20240102,132800,158442720,5660,5660,5660,5660,0
|
|
20240102,132700,158442720,5660,5650,5660,5650,18
|
|
20240102,132600,158340990,5660,5660,5660,5650,38
|
|
20240102,132500,158126060,5660,5650,5660,5650,19
|
|
20240102,132400,158018670,5660,5660,5660,5660,0
|
|
20240102,132300,158018670,5660,5660,5660,5650,22
|
|
20240102,132200,157894310,5660,5650,5660,5650,35
|
|
20240102,132100,157696360,5660,5660,5660,5660,0
|
|
20240102,132000,157696360,5660,5660,5660,5650,21
|
|
20240102,131900,157577650,5660,5650,5660,5650,37
|
|
20240102,131800,157368390,5660,5660,5660,5660,0
|
|
20240102,131700,157368390,5660,5650,5660,5650,19
|
|
20240102,131600,157261000,5660,5650,5660,5650,22
|
|
20240102,131500,157136640,5660,5660,5660,5660,16
|
|
20240102,131400,157046080,5660,5650,5660,5650,19
|
|
20240102,131300,156938690,5660,5650,5660,5650,22
|
|
20240102,131200,156814320,5660,5660,5660,5660,22
|
|
20240102,131100,156689800,5660,5650,5660,5650,18
|
|
20240102,131000,156588070,5660,5660,5660,5650,20
|
|
20240102,130900,156475020,5660,5660,5660,5660,0
|
|
20240102,130800,156475020,5660,5650,5660,5650,19
|
|
20240102,130700,156367630,5660,5650,5660,5650,20
|
|
20240102,130600,156254590,5660,5660,5660,5660,0
|
|
20240102,130500,156254590,5660,5650,5660,5650,19
|
|
20240102,130400,156147200,5660,5650,5660,5650,19
|
|
20240102,130300,156039810,5660,5650,5660,5650,20
|
|
20240102,130200,155926770,5660,5660,5660,5660,125
|
|
20240102,130100,155219270,5660,5650,5660,5650,18
|
|
20240102,130000,155117540,5660,5650,5660,5650,19
|
|
20240102,125900,155010150,5660,5660,5660,5660,0
|
|
20240102,125800,155010150,5660,5650,5660,5650,19
|
|
20240102,125700,154902760,5660,5650,5660,5650,20
|
|
20240102,125600,154789720,5660,5650,5660,5650,210
|
|
20240102,125500,153602800,5660,5650,5660,5650,19
|
|
20240102,125400,153495410,5660,5650,5660,5650,18
|
|
20240102,125300,153393680,5660,5660,5660,5660,0
|
|
20240102,125200,153393680,5660,5650,5660,5650,42
|
|
20240102,125100,153156110,5650,5650,5650,5650,1
|
|
20240102,125000,153150460,5660,5660,5660,5660,0
|
|
20240102,124900,153150460,5660,5660,5660,5660,0
|
|
20240102,124800,153150460,5660,5660,5660,5660,0
|
|
20240102,124700,153150460,5660,5660,5660,5660,0
|
|
20240102,124600,153150460,5660,5660,5660,5660,0
|
|
20240102,124500,153150460,5660,5660,5660,5660,0
|
|
20240102,124400,153150460,5660,5660,5670,5660,995
|
|
20240102,124300,147517050,5660,5660,5660,5660,7
|
|
20240102,124200,147477430,5660,5660,5660,5660,9
|
|
20240102,124100,147426490,5660,5660,5660,5660,0
|
|
20240102,124000,147426490,5660,5660,5660,5650,58
|
|
20240102,123900,147098520,5660,5660,5660,5660,0
|
|
20240102,123800,147098520,5660,5660,5660,5660,62
|
|
20240102,123700,146747600,5660,5660,5660,5650,83
|
|
20240102,123600,146278330,5660,5660,5660,5660,125
|
|
20240102,123500,145570830,5660,5660,5660,5660,1
|
|
20240102,123400,145565170,5660,5650,5660,5650,39
|
|
20240102,123300,145344740,5660,5660,5660,5660,0
|
|
20240102,123200,145344740,5660,5660,5660,5660,0
|
|
20240102,123100,145344740,5660,5650,5660,5650,38
|
|
20240102,123000,145129970,5660,5660,5660,5660,0
|
|
20240102,122900,145129970,5660,5660,5660,5660,0
|
|
20240102,122800,145129970,5660,5650,5660,5650,40
|
|
20240102,122700,144903880,5660,5660,5660,5660,0
|
|
20240102,122600,144903880,5660,5660,5660,5660,2
|
|
20240102,122500,144892560,5660,5660,5660,5660,0
|
|
20240102,122400,144892560,5660,5650,5660,5650,36
|
|
20240102,122300,144689110,5650,5650,5650,5650,0
|
|
20240102,122200,144689110,5650,5650,5650,5650,0
|
|
20240102,122100,144689110,5650,5650,5650,5650,31
|
|
20240102,122000,144513960,5660,5660,5660,5660,1
|
|
20240102,121900,144508300,5660,5660,5660,5660,0
|
|
20240102,121800,144508300,5660,5650,5660,5650,39
|
|
20240102,121700,144287870,5660,5660,5660,5660,0
|
|
20240102,121600,144287870,5660,5660,5660,5660,0
|
|
20240102,121500,144287870,5660,5650,5660,5650,125
|
|
20240102,121400,143581370,5660,5650,5660,5650,39
|
|
20240102,121300,143360940,5650,5650,5650,5650,0
|
|
20240102,121200,143360940,5650,5650,5650,5650,1
|
|
20240102,121100,143355290,5660,5650,5660,5650,39
|
|
20240102,121000,143134860,5660,5660,5660,5660,0
|
|
20240102,120900,143134860,5660,5660,5660,5660,0
|
|
20240102,120800,143134860,5660,5650,5660,5650,40
|
|
20240102,120700,142908780,5660,5660,5660,5660,0
|
|
20240102,120600,142908780,5660,5650,5660,5650,40
|
|
20240102,120500,142682690,5680,5680,5680,5680,0
|
|
20240102,120400,142682690,5680,5680,5680,5680,0
|
|
20240102,120300,142682690,5680,5680,5680,5680,0
|
|
20240102,120200,142682690,5680,5650,5680,5650,276
|
|
20240102,120100,141119900,5660,5660,5660,5660,0
|
|
20240102,120000,141119900,5660,5660,5660,5660,0
|
|
20240102,115900,141119900,5660,5660,5660,5660,0
|
|
20240102,115800,141119900,5660,5660,5660,5660,1019
|
|
20240102,115700,135352360,5660,5660,5660,5660,0
|
|
20240102,115600,135352360,5660,5660,5660,5660,14
|
|
20240102,115500,135273120,5660,5660,5660,5650,46
|
|
20240102,115400,135013070,5660,5650,5660,5650,1417
|
|
20240102,115300,127005700,5650,5650,5650,5650,0
|
|
20240102,115200,127005700,5650,5640,5650,5640,4897
|
|
20240102,115100,99382960,5660,5660,5660,5660,0
|
|
20240102,115000,99382960,5660,5660,5660,5660,0
|
|
20240102,114900,99382960,5660,5650,5660,5650,38
|
|
20240102,114800,99168190,5670,5670,5670,5670,0
|
|
20240102,114700,99168190,5670,5650,5670,5650,5133
|
|
20240102,114600,70154080,5670,5650,5670,5650,40
|
|
20240102,114500,69927920,5670,5670,5670,5670,0
|
|
20240102,114400,69927920,5670,5670,5670,5670,0
|
|
20240102,114300,69927920,5670,5650,5670,5650,492
|
|
20240102,114200,67142600,5660,5660,5660,5660,0
|
|
20240102,114100,67142600,5660,5660,5660,5660,0
|
|
20240102,114000,67142600,5660,5660,5660,5660,0
|
|
20240102,113900,67142600,5660,5660,5660,5650,72
|
|
20240102,113800,66735390,5660,5660,5660,5660,2
|
|
20240102,113700,66724070,5670,5660,5670,5660,23
|
|
20240102,113600,66593840,5670,5660,5670,5660,38
|
|
20240102,113500,66378700,5670,5670,5670,5670,0
|
|
20240102,113400,66378700,5670,5670,5670,5670,0
|
|
20240102,113300,66378700,5670,5660,5670,5660,39
|
|
20240102,113200,66157880,5670,5670,5670,5670,0
|
|
20240102,113100,66157880,5670,5670,5670,5670,0
|
|
20240102,113000,66157880,5670,5670,5670,5670,0
|
|
20240102,112900,66157880,5670,5650,5670,5650,49
|
|
20240102,112800,65880830,5650,5650,5650,5650,0
|
|
20240102,112700,65880830,5650,5650,5650,5650,6
|
|
20240102,112600,65846930,5660,5660,5670,5660,279
|
|
20240102,112500,64267750,5670,5670,5670,5670,15
|
|
20240102,112400,64182700,5670,5670,5670,5670,0
|
|
20240102,112300,64182700,5670,5660,5670,5660,37
|
|
20240102,112200,63973220,5670,5670,5670,5670,82
|
|
20240102,112100,63508280,5670,5670,5670,5670,0
|
|
20240102,112000,63508280,5670,5660,5670,5660,33
|
|
20240102,111900,63321480,5670,5660,5670,5660,589
|
|
20240102,111800,59987080,5660,5650,5660,5650,96
|
|
20240102,111700,59444520,5660,5650,5660,5650,36
|
|
20240102,111600,59241070,5660,5660,5660,5660,13
|
|
20240102,111500,59167490,5660,5660,5660,5660,7
|
|
20240102,111400,59127870,5650,5650,5650,5650,31
|
|
20240102,111300,58952720,5660,5660,5660,5660,13
|
|
20240102,111200,58879140,5650,5650,5650,5650,0
|
|
20240102,111100,58879140,5650,5650,5650,5650,0
|
|
20240102,111000,58879140,5650,5650,5650,5650,61
|
|
20240102,110900,58534490,5660,5660,5660,5660,13
|
|
20240102,110800,58460910,5660,5660,5660,5660,2
|
|
20240102,110700,58449590,5650,5650,5650,5650,31
|
|
20240102,110600,58274440,5660,5660,5660,5660,1
|
|
20240102,110500,58268780,5660,5660,5660,5660,5
|
|
20240102,110400,58240480,5650,5660,5660,5650,40
|
|
20240102,110300,58014400,5660,5660,5660,5660,5
|
|
20240102,110200,57986100,5660,5660,5660,5660,5
|
|
20240102,110100,57957800,5660,5660,5660,5650,43
|
|
20240102,110000,57714740,5660,5660,5660,5660,11
|
|
20240102,105900,57652480,5660,5660,5660,5660,19
|
|
20240102,105800,57544940,5660,5650,5660,5650,53
|
|
20240102,105700,57245270,5660,5660,5660,5660,0
|
|
20240102,105600,57245270,5660,5660,5660,5660,1
|
|
20240102,105500,57239610,5660,5660,5660,5660,3
|
|
20240102,105400,57222630,5660,5660,5660,5650,40
|
|
20240102,105300,56996540,5660,5650,5660,5650,11
|
|
20240102,105200,56934370,5650,5650,5650,5650,15
|
|
20240102,105100,56849620,5650,5650,5650,5650,31
|
|
20240102,105000,56674470,5660,5660,5660,5660,0
|
|
20240102,104900,56674470,5660,5660,5660,5660,2
|
|
20240102,104800,56663150,5660,5650,5660,5650,36
|
|
20240102,104700,56459700,5660,5660,5660,5660,0
|
|
20240102,104600,56459700,5660,5660,5660,5660,0
|
|
20240102,104500,56459700,5660,5640,5660,5640,37
|
|
20240102,104400,56250900,5660,5660,5660,5660,0
|
|
20240102,104300,56250900,5660,5660,5660,5660,0
|
|
20240102,104200,56250900,5660,5640,5660,5640,36
|
|
20240102,104100,56047760,5660,5660,5660,5660,0
|
|
20240102,104000,56047760,5660,5660,5660,5660,2
|
|
20240102,103900,56036440,5660,5650,5660,5650,818
|
|
20240102,103800,51413510,5650,5640,5650,5640,37
|
|
20240102,103700,51204770,5650,5650,5650,5650,1
|
|
20240102,103600,51199120,5650,5640,5650,5640,258
|
|
20240102,103500,49743620,5650,5650,5650,5640,55
|
|
20240102,103400,49433180,5650,5650,5650,5650,0
|
|
20240102,103300,49433180,5650,5650,5650,5650,0
|
|
20240102,103200,49433180,5650,5640,5650,5640,144
|
|
20240102,103100,48620890,5640,5640,5640,5640,0
|
|
20240102,103000,48620890,5640,5640,5640,5640,13
|
|
20240102,102900,48547570,5630,5630,5630,5630,0
|
|
20240102,102800,48547570,5630,5630,5630,5630,32
|
|
20240102,102700,48367410,5630,5630,5630,5630,0
|
|
20240102,102600,48367410,5630,5630,5630,5630,0
|
|
20240102,102500,48367410,5630,5630,5630,5630,31
|
|
20240102,102400,48192880,5630,5630,5630,5630,0
|
|
20240102,102300,48192880,5630,5630,5630,5630,0
|
|
20240102,102200,48192880,5630,5630,5630,5630,31
|
|
20240102,102100,48018350,5640,5650,5650,5640,346
|
|
20240102,102000,46066900,5640,5640,5640,5640,0
|
|
20240102,101900,46066900,5640,5640,5640,5640,31
|
|
20240102,101800,45892060,5640,5640,5640,5640,0
|
|
20240102,101700,45892060,5640,5640,5640,5640,0
|
|
20240102,101600,45892060,5640,5640,5640,5640,31
|
|
20240102,101500,45717220,5640,5640,5640,5640,0
|
|
20240102,101400,45717220,5640,5640,5640,5640,100
|
|
20240102,101300,45153220,5640,5640,5640,5640,31
|
|
20240102,101200,44978380,5650,5640,5650,5640,990
|
|
20240102,101100,39393290,5640,5640,5640,5640,0
|
|
20240102,101000,39393290,5640,5620,5640,5620,36
|
|
20240102,100900,39190870,5640,5630,5640,5630,2476
|
|
20240102,100800,25250770,5630,5630,5630,5630,0
|
|
20240102,100700,25250770,5630,5640,5640,5630,25
|
|
20240102,100600,25109960,5640,5640,5640,5640,6
|
|
20240102,100500,25076120,5650,5650,5650,5650,0
|
|
20240102,100400,25076120,5650,5630,5650,5630,416
|
|
20240102,100300,22733440,5630,5640,5640,5630,31
|
|
20240102,100200,22558840,5640,5640,5640,5640,0
|
|
20240102,100100,22558840,5640,5640,5640,5640,902
|
|
20240102,100000,17471560,5660,5640,5660,5640,3054
|