591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194800,593673390,6090,6090,6090,6090,2543
|
|
20240102,194700,593673390,6090,6090,6090,6090,0
|
|
20240102,194600,593673390,6090,6090,6090,6090,0
|
|
20240102,194500,593673390,6090,6090,6090,6090,0
|
|
20240102,194400,593673390,6090,6090,6090,6090,0
|
|
20240102,194300,593673390,6090,6090,6090,6090,0
|
|
20240102,194200,593673390,6090,6090,6090,6090,0
|
|
20240102,194100,593673390,6090,6090,6090,6090,0
|
|
20240102,194000,593673390,6090,6090,6090,6090,0
|
|
20240102,193900,593673390,6090,6090,6090,6090,0
|
|
20240102,193800,593673390,6090,6090,6090,6090,0
|
|
20240102,193700,593673390,6090,6090,6090,6090,0
|
|
20240102,193600,593673390,6090,6090,6090,6090,0
|
|
20240102,193500,593673390,6090,6090,6090,6090,0
|
|
20240102,193400,593673390,6090,6090,6090,6090,0
|
|
20240102,193300,593673390,6090,6090,6090,6090,0
|
|
20240102,193200,593673390,6090,6090,6090,6090,0
|
|
20240102,193100,593673390,6090,6090,6090,6090,0
|
|
20240102,193000,593673390,6090,6090,6090,6090,0
|
|
20240102,192900,593673390,6090,6090,6090,6090,0
|
|
20240102,192800,593673390,6090,6090,6090,6090,0
|
|
20240102,192700,593673390,6090,6090,6090,6090,0
|
|
20240102,192600,593673390,6090,6090,6090,6090,0
|
|
20240102,192500,593673390,6090,6090,6090,6090,0
|
|
20240102,192400,593673390,6090,6090,6090,6090,0
|
|
20240102,192300,593673390,6090,6090,6090,6090,0
|
|
20240102,192200,593673390,6090,6090,6090,6090,0
|
|
20240102,192100,593673390,6090,6090,6090,6090,0
|
|
20240102,192000,593673390,6090,6090,6090,6090,0
|
|
20240102,191900,593673390,6090,6090,6090,6090,0
|
|
20240102,191800,593673390,6090,6090,6090,6090,2543
|
|
20240102,191700,593673390,6090,6090,6090,6090,0
|
|
20240102,191600,593673390,6090,6090,6090,6090,0
|
|
20240102,191500,593673390,6090,6090,6090,6090,0
|
|
20240102,191400,593673390,6090,6090,6090,6090,0
|
|
20240102,191300,593673390,6090,6090,6090,6090,0
|
|
20240102,191200,593673390,6090,6090,6090,6090,0
|
|
20240102,191100,593673390,6090,6090,6090,6090,0
|
|
20240102,191000,593673390,6090,6090,6090,6090,0
|
|
20240102,190900,593673390,6090,6090,6090,6090,0
|
|
20240102,190800,593673390,6090,6090,6090,6090,0
|
|
20240102,190700,593673390,6090,6090,6090,6090,0
|
|
20240102,190600,593673390,6090,6090,6090,6090,0
|
|
20240102,190500,593673390,6090,6090,6090,6090,0
|
|
20240102,190400,593673390,6090,6090,6090,6090,0
|
|
20240102,190300,593673390,6090,6090,6090,6090,0
|
|
20240102,190200,593673390,6090,6090,6090,6090,0
|
|
20240102,190100,593673390,6090,6090,6090,6090,0
|
|
20240102,190000,593673390,6090,6090,6090,6090,0
|
|
20240102,185900,593673390,6090,6090,6090,6090,0
|
|
20240102,185800,593673390,6090,6090,6090,6090,0
|
|
20240102,185700,593673390,6090,6090,6090,6090,0
|
|
20240102,185600,593673390,6090,6090,6090,6090,0
|
|
20240102,185500,593673390,6090,6090,6090,6090,0
|
|
20240102,185400,593673390,6090,6090,6090,6090,0
|
|
20240102,185300,593673390,6090,6090,6090,6090,0
|
|
20240102,185200,593673390,6090,6090,6090,6090,0
|
|
20240102,185100,593673390,6090,6090,6090,6090,0
|
|
20240102,185000,593673390,6090,6090,6090,6090,0
|
|
20240102,184900,593673390,6090,6090,6090,6090,0
|
|
20240102,184800,593673390,6090,6090,6090,6090,2543
|
|
20240102,184700,593673390,6090,6090,6090,6090,0
|
|
20240102,184600,593673390,6090,6090,6090,6090,0
|
|
20240102,184500,593673390,6090,6090,6090,6090,0
|
|
20240102,184400,593673390,6090,6090,6090,6090,0
|
|
20240102,184300,593673390,6090,6090,6090,6090,0
|
|
20240102,184200,593673390,6090,6090,6090,6090,0
|
|
20240102,184100,593673390,6090,6090,6090,6090,0
|
|
20240102,184000,593673390,6090,6090,6090,6090,0
|
|
20240102,183900,593673390,6090,6090,6090,6090,0
|
|
20240102,183800,593673390,6090,6090,6090,6090,0
|
|
20240102,183700,593673390,6090,6090,6090,6090,0
|
|
20240102,183600,593673390,6090,6090,6090,6090,0
|
|
20240102,183500,593673390,6090,6090,6090,6090,0
|
|
20240102,183400,593673390,6090,6090,6090,6090,0
|
|
20240102,183300,593673390,6090,6090,6090,6090,0
|
|
20240102,183200,593673390,6090,6090,6090,6090,0
|
|
20240102,183100,593673390,6090,6090,6090,6090,0
|
|
20240102,183000,593673390,6090,6090,6090,6090,0
|
|
20240102,182900,593673390,6090,6090,6090,6090,0
|
|
20240102,182800,593673390,6090,6090,6090,6090,0
|
|
20240102,182700,593673390,6090,6090,6090,6090,0
|
|
20240102,182600,593673390,6090,6090,6090,6090,0
|
|
20240102,182500,593673390,6090,6090,6090,6090,0
|
|
20240102,182400,593673390,6090,6090,6090,6090,0
|
|
20240102,182300,593673390,6090,6090,6090,6090,0
|
|
20240102,182200,593673390,6090,6090,6090,6090,0
|
|
20240102,182100,593673390,6090,6090,6090,6090,0
|
|
20240102,182000,593673390,6090,6090,6090,6090,0
|
|
20240102,181900,593673390,6090,6090,6090,6090,0
|
|
20240102,181800,593673390,6090,6090,6090,6090,2543
|
|
20240102,181700,593673390,6090,6090,6090,6090,0
|
|
20240102,181600,593673390,6090,6090,6090,6090,0
|
|
20240102,181500,593673390,6090,6090,6090,6090,0
|
|
20240102,181400,593673390,6090,6090,6090,6090,0
|
|
20240102,181300,593673390,6090,6090,6090,6090,0
|
|
20240102,181200,593673390,6090,6090,6090,6090,0
|
|
20240102,181100,593673390,6090,6090,6090,6090,0
|
|
20240102,181000,593673390,6090,6090,6090,6090,0
|
|
20240102,180900,593673390,6090,6090,6090,6090,0
|
|
20240102,180800,593673390,6090,6090,6090,6090,0
|
|
20240102,180700,593673390,6090,6090,6090,6090,0
|
|
20240102,180600,593673390,6090,6090,6090,6090,0
|
|
20240102,180500,593673390,6090,6090,6090,6090,0
|
|
20240102,180400,593673390,6090,6090,6090,6090,0
|
|
20240102,180300,593673390,6090,6090,6090,6090,0
|
|
20240102,180200,593673390,6090,6090,6090,6090,0
|
|
20240102,180100,593673390,6090,6090,6090,6090,0
|
|
20240102,180000,593673390,6090,6090,6090,6090,0
|
|
20240102,175900,593673390,6090,6090,6090,6090,0
|
|
20240102,175800,593673390,6090,6090,6090,6090,0
|
|
20240102,175700,593673390,6090,6090,6090,6090,0
|
|
20240102,175600,593673390,6090,6090,6090,6090,0
|
|
20240102,175500,593673390,6090,6090,6090,6090,0
|
|
20240102,175400,593673390,6090,6090,6090,6090,0
|
|
20240102,175300,593673390,6090,6090,6090,6090,0
|
|
20240102,175200,593673390,6090,6090,6090,6090,0
|
|
20240102,175100,593673390,6090,6090,6090,6090,0
|
|
20240102,175000,593673390,6090,6090,6090,6090,0
|
|
20240102,174900,593673390,6090,6090,6090,6090,0
|
|
20240102,174800,593673390,6090,6090,6090,6090,2543
|
|
20240102,174700,593673390,6090,6090,6090,6090,0
|
|
20240102,174600,593673390,6090,6090,6090,6090,0
|
|
20240102,174500,593673390,6090,6090,6090,6090,0
|
|
20240102,174400,593673390,6090,6090,6090,6090,0
|
|
20240102,174300,593673390,6090,6090,6090,6090,0
|
|
20240102,174200,593673390,6090,6090,6090,6090,0
|
|
20240102,174100,593673390,6090,6090,6090,6090,0
|
|
20240102,174000,593673390,6090,6090,6090,6090,0
|
|
20240102,173900,593673390,6090,6090,6090,6090,0
|
|
20240102,173800,593673390,6090,6090,6090,6090,0
|
|
20240102,173700,593673390,6090,6090,6090,6090,0
|
|
20240102,173600,593673390,6090,6090,6090,6090,0
|
|
20240102,173500,593673390,6090,6090,6090,6090,0
|
|
20240102,173400,593673390,6090,6090,6090,6090,0
|
|
20240102,173300,593673390,6090,6090,6090,6090,0
|
|
20240102,173200,593673390,6090,6090,6090,6090,0
|
|
20240102,173100,593673390,6090,6090,6090,6090,0
|
|
20240102,173000,593673390,6090,6090,6090,6090,0
|
|
20240102,172900,593673390,6090,6090,6090,6090,0
|
|
20240102,172800,593673390,6090,6090,6090,6090,0
|
|
20240102,172700,593673390,6090,6090,6090,6090,0
|
|
20240102,172600,593673390,6090,6090,6090,6090,0
|
|
20240102,172500,593673390,6090,6090,6090,6090,0
|
|
20240102,172400,593673390,6090,6090,6090,6090,0
|
|
20240102,172300,593673390,6090,6090,6090,6090,0
|
|
20240102,172200,593673390,6090,6090,6090,6090,0
|
|
20240102,172100,593673390,6090,6090,6090,6090,0
|
|
20240102,172000,593673390,6090,6090,6090,6090,0
|
|
20240102,171900,593673390,6090,6090,6090,6090,0
|
|
20240102,171800,593673390,6090,6090,6090,6090,2543
|
|
20240102,171700,593673390,6090,6090,6090,6090,0
|
|
20240102,171600,593673390,6090,6090,6090,6090,0
|
|
20240102,171500,593673390,6090,6090,6090,6090,0
|
|
20240102,171400,593673390,6090,6090,6090,6090,0
|
|
20240102,171300,593673390,6090,6090,6090,6090,0
|
|
20240102,171200,593673390,6090,6090,6090,6090,0
|
|
20240102,171100,593673390,6090,6090,6090,6090,0
|
|
20240102,171000,593673390,6090,6090,6090,6090,0
|
|
20240102,170900,593673390,6090,6090,6090,6090,0
|
|
20240102,170800,593673390,6090,6090,6090,6090,0
|
|
20240102,170700,593673390,6090,6090,6090,6090,0
|
|
20240102,170600,593673390,6090,6090,6090,6090,0
|
|
20240102,170500,593673390,6090,6090,6090,6090,0
|
|
20240102,170400,593673390,6090,6090,6090,6090,0
|
|
20240102,170300,593673390,6090,6090,6090,6090,0
|
|
20240102,170200,593673390,6090,6090,6090,6090,0
|
|
20240102,170100,593673390,6090,6090,6090,6090,0
|
|
20240102,170000,593673390,6090,6090,6090,6090,0
|
|
20240102,165900,593673390,6090,6090,6090,6090,0
|
|
20240102,165800,593673390,6090,6090,6090,6090,0
|
|
20240102,165700,593673390,6090,6090,6090,6090,0
|
|
20240102,165600,593673390,6090,6090,6090,6090,0
|
|
20240102,165500,593673390,6090,6090,6090,6090,0
|
|
20240102,165400,593673390,6090,6090,6090,6090,0
|
|
20240102,165300,593673390,6090,6090,6090,6090,0
|
|
20240102,165200,593673390,6090,6090,6090,6090,0
|
|
20240102,165100,593673390,6090,6090,6090,6090,0
|
|
20240102,165000,593673390,6090,6090,6090,6090,0
|
|
20240102,164900,593673390,6090,6090,6090,6090,0
|
|
20240102,164800,593673390,6090,6090,6090,6090,2543
|
|
20240102,164700,593673390,6090,6090,6090,6090,0
|
|
20240102,164600,593673390,6090,6090,6090,6090,0
|
|
20240102,164500,593673390,6090,6090,6090,6090,0
|
|
20240102,164400,593673390,6090,6090,6090,6090,0
|
|
20240102,164300,593673390,6090,6090,6090,6090,0
|
|
20240102,164200,593673390,6090,6090,6090,6090,0
|
|
20240102,164100,593673390,6090,6090,6090,6090,0
|
|
20240102,164000,593673390,6090,6090,6090,6090,0
|
|
20240102,163900,593673390,6090,6090,6090,6090,0
|
|
20240102,163800,593673390,6090,6090,6090,6090,0
|
|
20240102,163700,593673390,6090,6090,6090,6090,0
|
|
20240102,163600,593673390,6090,6090,6090,6090,0
|
|
20240102,163500,593673390,6090,6090,6090,6090,0
|
|
20240102,163400,593673390,6090,6090,6090,6090,0
|
|
20240102,163300,593673390,6090,6090,6090,6090,0
|
|
20240102,163200,593673390,6090,6090,6090,6090,0
|
|
20240102,163100,593673390,6090,6090,6090,6090,0
|
|
20240102,163000,593673390,6090,6090,6090,6090,0
|
|
20240102,162900,593673390,6090,6090,6090,6090,0
|
|
20240102,162800,593673390,6090,6090,6090,6090,0
|
|
20240102,162700,593673390,6090,6090,6090,6090,0
|
|
20240102,162600,593673390,6090,6090,6090,6090,0
|
|
20240102,162500,593673390,6090,6090,6090,6090,0
|
|
20240102,162400,593673390,6090,6090,6090,6090,0
|
|
20240102,162300,593673390,6090,6090,6090,6090,0
|
|
20240102,162200,593673390,6090,6090,6090,6090,0
|
|
20240102,162100,593673390,6090,6090,6090,6090,0
|
|
20240102,162000,593673390,6090,6090,6090,6090,0
|
|
20240102,161900,593673390,6090,6090,6090,6090,0
|
|
20240102,161800,593673390,6090,6090,6090,6090,2543
|
|
20240102,161700,593673390,6090,6090,6090,6090,0
|
|
20240102,161600,593673390,6090,6090,6090,6090,0
|
|
20240102,161500,593673390,6090,6090,6090,6090,0
|
|
20240102,161400,593673390,6090,6090,6090,6090,0
|
|
20240102,161300,593673390,6090,6090,6090,6090,0
|
|
20240102,161200,593673390,6090,6090,6090,6090,0
|
|
20240102,161100,593673390,6090,6090,6090,6090,0
|
|
20240102,161000,593673390,6090,6090,6090,6090,0
|
|
20240102,160900,593673390,6090,6090,6090,6090,0
|
|
20240102,160800,593673390,6090,6090,6090,6090,0
|
|
20240102,160700,593673390,6090,6090,6090,6090,0
|
|
20240102,160600,593673390,6090,6090,6090,6090,0
|
|
20240102,160500,593673390,6090,6090,6090,6090,0
|
|
20240102,160400,593673390,6090,6090,6090,6090,0
|
|
20240102,160300,593673390,6090,6090,6090,6090,0
|
|
20240102,160200,593673390,6090,6090,6090,6090,0
|
|
20240102,160100,593673390,6090,6090,6090,6090,0
|
|
20240102,160000,593673390,6090,6090,6090,6090,0
|
|
20240102,155900,593673390,6090,6090,6090,6090,0
|
|
20240102,155800,593673390,6090,6090,6090,6090,0
|
|
20240102,155700,593673390,6090,6090,6090,6090,0
|
|
20240102,155600,593673390,6090,6090,6090,6090,0
|
|
20240102,155500,593673390,6090,6090,6090,6090,0
|
|
20240102,155400,593673390,6090,6090,6090,6090,0
|
|
20240102,155300,593673390,6090,6090,6090,6090,0
|
|
20240102,155200,593673390,6090,6090,6090,6090,0
|
|
20240102,155100,593673390,6090,6090,6090,6090,0
|
|
20240102,155000,593673390,6090,6090,6090,6090,0
|
|
20240102,154900,593673390,6090,6090,6090,6090,0
|
|
20240102,154800,593673390,6090,6090,6090,6090,2543
|
|
20240102,154700,593673390,6090,6090,6090,6090,0
|
|
20240102,154600,593673390,6090,6090,6090,6090,0
|
|
20240102,154500,593673390,6090,6090,6090,6090,0
|
|
20240102,154400,593673390,6090,6090,6090,6090,0
|
|
20240102,154300,593673390,6090,6090,6090,6090,0
|
|
20240102,154200,593673390,6090,6090,6090,6090,0
|
|
20240102,154100,593673390,6090,6090,6090,6090,0
|
|
20240102,154000,593673390,6090,6090,6090,6090,0
|
|
20240102,153900,593673390,6090,6090,6090,6090,0
|
|
20240102,153800,593673390,6090,6090,6090,6090,0
|
|
20240102,153700,593673390,6090,6090,6090,6090,0
|
|
20240102,153600,593673390,6090,6090,6090,6090,0
|
|
20240102,153500,593673390,6090,6090,6090,6090,0
|
|
20240102,153400,593673390,6090,6090,6090,6090,0
|
|
20240102,153300,593673390,6090,6090,6090,6090,0
|
|
20240102,153200,593673390,6090,6090,6090,6090,0
|
|
20240102,153100,593673390,6090,6090,6090,6090,0
|
|
20240102,153000,593673390,6090,6090,6090,6090,2543
|
|
20240102,152900,578186520,6080,6080,6080,6080,0
|
|
20240102,152800,578186520,6080,6080,6080,6080,0
|
|
20240102,152700,578186520,6080,6080,6080,6080,0
|
|
20240102,152600,578186520,6080,6080,6080,6080,0
|
|
20240102,152500,578186520,6080,6080,6080,6080,0
|
|
20240102,152400,578186520,6080,6080,6080,6080,0
|
|
20240102,152300,578186520,6080,6080,6080,6080,0
|
|
20240102,152200,578186520,6080,6080,6080,6080,0
|
|
20240102,152100,578186520,6080,6080,6080,6080,0
|
|
20240102,152000,578186520,6080,6080,6080,6080,0
|
|
20240102,151900,578186520,6080,6070,6090,6060,1232
|
|
20240102,151800,570690710,6070,6070,6070,6070,101
|
|
20240102,151700,570077640,6060,6070,6070,6060,308
|
|
20240102,151600,568210990,6070,6070,6070,6070,2
|
|
20240102,151500,568198850,6080,6070,6080,6070,124
|
|
20240102,151400,567445390,6070,6070,6070,6050,1430
|
|
20240102,151300,558779610,6060,6070,6070,6060,158
|
|
20240102,151200,557820720,6060,6060,6070,6060,136
|
|
20240102,151100,556995240,6050,6070,6070,6050,116
|
|
20240102,151000,556291140,6080,6080,6080,6080,0
|
|
20240102,150900,556291140,6080,6070,6090,6060,2331
|
|
20240102,150800,542120510,6070,6070,6070,6070,115
|
|
20240102,150700,541422460,6080,6070,6080,6070,327
|
|
20240102,150600,539434900,6080,6080,6080,6080,122
|
|
20240102,150500,538693140,6080,6080,6080,6080,0
|
|
20240102,150400,538693140,6080,6070,6080,6070,235
|
|
20240102,150300,537265660,6070,6070,6070,6070,151
|
|
20240102,150200,536349090,6070,6080,6080,6070,130
|
|
20240102,150100,535559960,6070,6070,6070,6070,122
|
|
20240102,150000,534819420,6070,6070,6080,6060,124
|
|
20240102,145900,534067650,6070,6070,6070,6070,128
|
|
20240102,145800,533290690,6070,6070,6070,6070,124
|
|
20240102,145700,532538010,6070,6060,6070,6060,142
|
|
20240102,145600,531676080,6060,6070,6070,6060,123
|
|
20240102,145500,530929550,6060,6070,6070,6060,139
|
|
20240102,145400,530085920,6060,6060,6060,6060,519
|
|
20240102,145300,526940780,6060,6060,6060,6060,120
|
|
20240102,145200,526213580,6060,6060,6060,6050,1038
|
|
20240102,145100,519923320,6060,6060,6060,6060,1685
|
|
20240102,145000,509712220,6060,6060,6060,6060,130
|
|
20240102,144900,508924420,6060,6060,6060,6060,4
|
|
20240102,144800,508900180,6060,6060,6060,6060,118
|
|
20240102,144700,508185100,6060,6050,6060,6050,521
|
|
20240102,144600,505031410,6060,6060,6060,6060,880
|
|
20240102,144500,499698610,6070,6060,6070,6060,147
|
|
20240102,144400,498806330,6070,6070,6070,6070,213
|
|
20240102,144300,497513420,6070,6070,6070,6070,0
|
|
20240102,144200,497513420,6070,6070,6070,6070,135
|
|
20240102,144100,496693970,6070,6060,6070,6060,276
|
|
20240102,144000,495019290,6070,6080,6080,6060,290
|
|
20240102,143900,493258370,6070,6080,6080,6070,539
|
|
20240102,143800,489985250,6080,6080,6080,6080,0
|
|
20240102,143700,489985250,6080,6080,6080,6080,130
|
|
20240102,143600,489194850,6070,6080,6080,6070,344
|
|
20240102,143500,487104270,6080,6080,6080,6080,248
|
|
20240102,143400,485596430,6090,6090,6090,6090,0
|
|
20240102,143300,485596430,6090,6090,6090,6090,30
|
|
20240102,143200,485413730,6090,6100,6100,6080,598
|
|
20240102,143100,481774950,6100,6090,6100,6090,156
|
|
20240102,143000,480823760,6090,6090,6090,6090,280
|
|
20240102,142900,479118560,6100,6100,6100,6100,156
|
|
20240102,142800,478166960,6100,6100,6100,6100,1
|
|
20240102,142700,478160860,6100,6100,6100,6100,200
|
|
20240102,142600,476940860,6090,6090,6090,6090,358
|
|
20240102,142500,474760640,6090,6090,6090,6090,189
|
|
20240102,142400,473609630,6090,6090,6090,6090,122
|
|
20240102,142300,472866650,6090,6100,6100,6090,488
|
|
20240102,142200,469893360,6100,6100,6100,6100,5
|
|
20240102,142100,469862860,6100,6100,6100,6100,113
|
|
20240102,142000,469173560,6110,6110,6110,6100,135
|
|
20240102,141900,468348720,6110,6110,6110,6100,142
|
|
20240102,141800,467481170,6110,6110,6110,6100,183
|
|
20240102,141700,466363570,6110,6110,6110,6100,62
|
|
20240102,141600,465985340,6110,6110,6110,6110,0
|
|
20240102,141500,465985340,6110,6110,6110,6100,561
|
|
20240102,141400,462561910,6120,6130,6130,6110,249
|
|
20240102,141300,461037350,6130,6120,6130,6110,457
|
|
20240102,141200,458240880,6120,6120,6120,6120,113
|
|
20240102,141100,457549320,6120,6120,6120,6120,0
|
|
20240102,141000,457549320,6120,6100,6120,6100,80
|
|
20240102,140900,457060610,6110,6110,6110,6110,134
|
|
20240102,140800,456241870,6110,6110,6110,6110,137
|
|
20240102,140700,455404800,6100,6100,6110,6100,222
|
|
20240102,140600,454050490,6100,6100,6100,6100,1
|
|
20240102,140500,454044390,6100,6100,6100,6100,336
|
|
20240102,140400,451994790,6100,6100,6100,6100,125
|
|
20240102,140300,451232290,6070,6090,6090,6070,400
|
|
20240102,140200,448798770,6100,6090,6100,6090,157
|
|
20240102,140100,447841640,6090,6090,6090,6090,177
|
|
20240102,140000,446763710,6090,6090,6090,6090,0
|
|
20240102,135900,446763710,6090,6090,6090,6090,120
|
|
20240102,135800,446032910,6090,6090,6090,6090,124
|
|
20240102,135700,445277750,6090,6090,6090,6090,125
|
|
20240102,135600,444516500,6090,6090,6090,6090,125
|
|
20240102,135500,443755250,6090,6090,6090,6090,347
|
|
20240102,135400,441642020,6090,6090,6090,6090,94
|
|
20240102,135300,441069560,6080,6070,6090,6070,330
|
|
20240102,135200,439061270,6090,6080,6090,6080,2831
|
|
20240102,135100,421837860,6070,6070,6070,6070,116
|
|
20240102,135000,421133740,6070,6070,6070,6070,344
|
|
20240102,134900,419045660,6060,6060,6060,6060,9
|
|
20240102,134800,418991120,6060,6060,6060,6060,0
|
|
20240102,134700,418991120,6060,6050,6060,6050,1685
|
|
20240102,134600,408788510,6050,6060,6060,6050,307
|
|
20240102,134500,406929810,6060,6060,6060,6060,136
|
|
20240102,134400,406105650,6050,6060,6060,6050,33
|
|
20240102,134300,405905880,6060,6060,6060,6060,156
|
|
20240102,134200,404960520,6060,6070,6070,6060,257
|
|
20240102,134100,403401580,6070,6070,6070,6070,154
|
|
20240102,134000,402466800,6070,6060,6070,6060,21
|
|
20240102,133900,402339440,6050,6070,6070,6050,134
|
|
20240102,133800,401526480,6070,6070,6070,6070,140
|
|
20240102,133700,400676680,6070,6070,6070,6070,164
|
|
20240102,133600,399681200,6060,6070,6070,6050,109
|
|
20240102,133500,399020110,6070,6080,6080,6070,715
|
|
20240102,133400,394677910,6080,6080,6080,6080,0
|
|
20240102,133300,394677910,6080,6070,6080,6070,146
|
|
20240102,133200,393790440,6080,6080,6080,6080,124
|
|
20240102,133100,393036520,6080,6080,6080,6080,126
|
|
20240102,133000,392270440,6080,6080,6080,6080,321
|
|
20240102,132900,390318760,6070,6070,6070,6060,753
|
|
20240102,132800,385748220,6060,6060,6060,6060,20
|
|
20240102,132700,385627020,6060,6060,6060,6060,11
|
|
20240102,132600,385560360,6060,6050,6060,6050,147
|
|
20240102,132500,384669750,6060,6060,6060,6060,122
|
|
20240102,132400,383930430,6060,6060,6060,6060,0
|
|
20240102,132300,383930430,6060,6070,6070,6060,126
|
|
20240102,132200,383166820,6060,6050,6060,6050,61
|
|
20240102,132100,382797510,6070,6070,6070,6070,135
|
|
20240102,132000,381978060,6070,6070,6070,6070,188
|
|
20240102,131900,380836900,6080,6060,6080,6060,136
|
|
20240102,131800,380012700,6050,6050,6050,6050,110
|
|
20240102,131700,379347200,6050,6050,6050,6050,88
|
|
20240102,131600,378814800,6050,6050,6050,6050,882
|
|
20240102,131500,373478700,6050,6050,6050,6050,116
|
|
20240102,131400,372776900,6050,6050,6050,6050,143
|
|
20240102,131300,371911750,6040,6040,6040,6040,21
|
|
20240102,131200,371784910,6040,6040,6040,6040,0
|
|
20240102,131100,371784910,6040,6040,6040,6040,82
|
|
20240102,131000,371289630,6030,6030,6030,6030,1
|
|
20240102,130900,371283600,6030,6030,6030,6030,0
|
|
20240102,130800,371283600,6030,6030,6030,6030,21
|
|
20240102,130700,371156970,6030,6030,6030,6030,0
|
|
20240102,130600,371156970,6030,6030,6030,6030,0
|
|
20240102,130500,371156970,6030,6030,6030,6030,0
|
|
20240102,130400,371156970,6030,6030,6030,6030,11
|
|
20240102,130300,371090640,6040,6030,6040,6030,16
|
|
20240102,130200,370994120,6010,6010,6010,6010,0
|
|
20240102,130100,370994120,6010,6010,6010,6010,0
|
|
20240102,130000,370994120,6010,6010,6010,6010,21
|
|
20240102,125900,370867910,6020,6020,6020,6020,9
|
|
20240102,125800,370813730,6020,6020,6020,6020,0
|
|
20240102,125700,370813730,6020,6020,6020,6020,0
|
|
20240102,125600,370813730,6020,6020,6020,6020,21
|
|
20240102,125500,370687310,6030,6030,6030,6030,27
|
|
20240102,125400,370524500,6040,6040,6040,6040,0
|
|
20240102,125300,370524500,6040,6040,6040,6040,1
|
|
20240102,125200,370518460,6030,6030,6030,6030,21
|
|
20240102,125100,370391830,6030,6030,6030,6030,900
|
|
20240102,125000,364964830,6030,6040,6040,6030,22
|
|
20240102,124900,364832160,6030,6030,6030,6030,500
|
|
20240102,124800,361817160,6030,6030,6030,6030,21
|
|
20240102,124700,361690530,6040,6040,6040,6040,0
|
|
20240102,124600,361690530,6040,6040,6040,6040,48
|
|
20240102,124500,361400610,6040,6040,6040,6040,42
|
|
20240102,124400,361146930,6040,6040,6040,6040,332
|
|
20240102,124300,359141650,6040,6030,6040,6030,122
|
|
20240102,124200,358405910,6030,6030,6030,6030,1
|
|
20240102,124100,358399880,6030,6030,6030,6030,134
|
|
20240102,124000,357591860,6020,6020,6020,6020,21
|
|
20240102,123900,357465440,6030,6030,6030,6030,0
|
|
20240102,123800,357465440,6030,6030,6030,6030,0
|
|
20240102,123700,357465440,6030,6030,6030,6030,0
|
|
20240102,123600,357465440,6030,6030,6030,6030,1
|
|
20240102,123500,357459410,6030,6030,6030,6030,0
|
|
20240102,123400,357459410,6030,6030,6030,6030,24
|
|
20240102,123300,357314690,6020,6020,6020,6020,100
|
|
20240102,123200,356712690,6020,6020,6020,6020,113
|
|
20240102,123100,356032430,6020,6010,6020,6010,31
|
|
20240102,123000,355846020,6020,6020,6020,6020,0
|
|
20240102,122900,355846020,6020,6020,6020,6020,9
|
|
20240102,122800,355791840,6010,6010,6010,6010,21
|
|
20240102,122700,355665630,6010,6010,6010,6010,62
|
|
20240102,122600,355293010,6010,6020,6020,6010,29
|
|
20240102,122500,355118640,6020,6020,6020,6020,0
|
|
20240102,122400,355118640,6020,6040,6040,6020,81
|
|
20240102,122300,354630920,6050,6050,6050,6050,0
|
|
20240102,122200,354630920,6050,6050,6050,6050,8
|
|
20240102,122100,354582520,6050,6020,6050,6020,76
|
|
20240102,122000,354124530,6030,6030,6030,6030,5
|
|
20240102,121900,354094380,6030,6030,6030,6030,5
|
|
20240102,121800,354064230,6030,6030,6030,6030,0
|
|
20240102,121700,354064230,6030,6030,6030,6030,21
|
|
20240102,121600,353937600,6030,6030,6030,6030,0
|
|
20240102,121500,353937600,6030,6030,6030,6030,21
|
|
20240102,121400,353810970,6030,6030,6030,6030,0
|
|
20240102,121300,353810970,6030,6030,6030,6030,0
|
|
20240102,121200,353810970,6030,6030,6030,6030,21
|
|
20240102,121100,353684340,6060,6060,6060,6060,0
|
|
20240102,121000,353684340,6060,6060,6060,6060,895
|
|
20240102,120900,348260640,6070,6070,6070,6060,220
|
|
20240102,120800,346926240,6070,6070,6070,6070,0
|
|
20240102,120700,346926240,6070,6070,6080,6070,999
|
|
20240102,120600,340856920,6070,6070,6070,6070,17
|
|
20240102,120500,340753730,6060,6070,6070,6060,220
|
|
20240102,120400,339419330,6060,6040,6060,6040,920
|
|
20240102,120300,333844690,6060,6060,6060,6060,0
|
|
20240102,120200,333844690,6060,6040,6060,6030,1317
|
|
20240102,120100,325883570,6040,6040,6040,6040,20
|
|
20240102,120000,325762770,6040,6040,6040,6040,0
|
|
20240102,115900,325762770,6040,6040,6040,6040,6
|
|
20240102,115800,325726530,6040,6040,6040,6040,24
|
|
20240102,115700,325581570,6040,6040,6040,6040,0
|
|
20240102,115600,325581570,6040,6040,6040,6030,64
|
|
20240102,115500,325195230,6040,6040,6040,6040,0
|
|
20240102,115400,325195230,6040,6040,6040,6040,101
|
|
20240102,115300,324585190,6030,6030,6030,6030,0
|
|
20240102,115200,324585190,6030,6030,6030,6030,60
|
|
20240102,115100,324223390,6030,6030,6030,6030,0
|
|
20240102,115000,324223390,6030,6030,6030,6030,402
|
|
20240102,114900,321799330,6040,6040,6040,6040,114
|
|
20240102,114800,321110770,6040,6040,6040,6040,5
|
|
20240102,114700,321080570,6030,6030,6030,6020,723
|
|
20240102,114600,316720890,6030,6030,6030,6030,189
|
|
20240102,114500,315581220,6020,6030,6030,6020,200
|
|
20240102,114400,314376050,6030,6020,6030,6020,37
|
|
20240102,114300,314153080,6020,6020,6020,6020,16
|
|
20240102,114200,314056760,6000,6000,6000,6000,0
|
|
20240102,114100,314056760,6000,6000,6000,6000,32
|
|
20240102,114000,313864760,6000,6000,6000,6000,500
|
|
20240102,113900,310864760,6000,6020,6020,6000,1224
|
|
20240102,113800,303511650,6020,6020,6020,6020,30
|
|
20240102,113700,303331050,6050,6050,6050,6050,0
|
|
20240102,113600,303331050,6050,6050,6050,6050,67
|
|
20240102,113500,302925700,6050,6050,6050,6050,0
|
|
20240102,113400,302925700,6050,6050,6050,6050,0
|
|
20240102,113300,302925700,6050,6050,6050,6050,0
|
|
20240102,113200,302925700,6050,6040,6050,6040,3180
|
|
20240102,113100,283718450,6040,6040,6040,6040,10
|
|
20240102,113000,283658050,6020,6000,6020,5980,3112
|
|
20240102,112900,264927560,6000,6000,6000,6000,0
|
|
20240102,112800,264927560,6000,6000,6000,6000,617
|
|
20240102,112700,261225560,6000,6000,6000,6000,0
|
|
20240102,112600,261225560,6000,6010,6010,6000,287
|
|
20240102,112500,259502420,6010,6010,6010,6010,1
|
|
20240102,112400,259496410,6000,6000,6000,6000,21
|
|
20240102,112300,259370410,6010,5990,6010,5990,1821
|
|
20240102,112200,248428510,5960,5990,5990,5960,1400
|
|
20240102,112100,240071430,5990,5990,5990,5990,239
|
|
20240102,112000,238639820,5990,5990,5990,5990,10
|
|
20240102,111900,238579920,5980,5980,5980,5980,8
|
|
20240102,111800,238532080,5980,5980,5980,5980,0
|
|
20240102,111700,238532080,5980,5980,5980,5980,500
|
|
20240102,111600,235542080,5950,5960,5980,5950,950
|
|
20240102,111500,229874790,5950,5980,6020,5910,3877
|
|
20240102,111400,206817140,6010,6010,6010,6010,1
|
|
20240102,111300,206811130,5980,6000,6000,5980,715
|
|
20240102,111200,202531800,5990,6000,6000,5990,34
|
|
20240102,111100,202328090,6000,6000,6000,6000,0
|
|
20240102,111000,202328090,6000,6000,6000,6000,0
|
|
20240102,110900,202328090,6000,6000,6000,6000,10
|
|
20240102,110800,202268090,6000,6000,6000,6000,10
|
|
20240102,110700,202208090,6000,5990,6000,5990,48
|
|
20240102,110600,201920250,6000,6000,6000,6000,5
|
|
20240102,110500,201890250,6000,6000,6000,6000,20
|
|
20240102,110400,201770250,6000,6000,6000,5990,1335
|
|
20240102,110300,193762490,6010,6010,6010,6010,329
|
|
20240102,110200,191785200,6010,6000,6020,6000,160
|
|
20240102,110100,190823710,6000,6010,6010,6000,4459
|
|
20240102,110000,164064970,6010,6020,6020,6010,30
|
|
20240102,105900,163884660,6010,6040,6040,6010,1000
|
|
20240102,105800,157860140,6040,6050,6050,6040,10
|
|
20240102,105700,157799730,6050,6050,6050,6050,66
|
|
20240102,105600,157400430,6070,6070,6070,6070,0
|
|
20240102,105500,157400430,6070,6070,6070,6070,0
|
|
20240102,105400,157400430,6070,6070,6070,6070,10
|
|
20240102,105300,157339730,6070,6060,6070,6060,704
|
|
20240102,105200,153067450,6060,6050,6060,6050,15
|
|
20240102,105100,152976580,6040,6040,6040,6040,50
|
|
20240102,105000,152674580,6040,6040,6040,6040,0
|
|
20240102,104900,152674580,6040,6040,6040,6040,0
|
|
20240102,104800,152674580,6040,6050,6050,6040,370
|
|
20240102,104700,150439100,6060,6060,6060,6060,1
|
|
20240102,104600,150433040,6050,6050,6050,6050,29
|
|
20240102,104500,150257590,6070,6070,6070,6070,0
|
|
20240102,104400,150257590,6070,6070,6070,6070,11
|
|
20240102,104300,150190820,6070,6070,6070,6070,0
|
|
20240102,104200,150190820,6070,6070,6070,6070,0
|
|
20240102,104100,150190820,6070,6070,6070,6070,4
|
|
20240102,104000,150166540,6060,6060,6060,6060,787
|
|
20240102,103900,145397320,6060,6060,6060,6060,158
|
|
20240102,103800,144439840,6060,6060,6060,6060,103
|
|
20240102,103700,143815660,6020,6060,6060,6020,51
|
|
20240102,103600,143508600,6020,6020,6020,6020,0
|
|
20240102,103500,143508600,6020,6020,6020,6020,97
|
|
20240102,103400,142924660,6060,6060,6060,6060,0
|
|
20240102,103300,142924660,6060,6060,6060,6060,0
|
|
20240102,103200,142924660,6060,6070,6070,6000,4563
|
|
20240102,103100,115483630,6040,6040,6040,6040,225
|
|
20240102,103000,114124630,6040,6040,6040,6040,0
|
|
20240102,102900,114124630,6040,6070,6080,6040,702
|
|
20240102,102800,109880650,6040,6040,6040,6040,192
|
|
20240102,102700,108720970,6040,6040,6040,6040,257
|
|
20240102,102600,107168690,6040,6040,6040,6040,44
|
|
20240102,102500,106902930,6070,6070,6070,6070,21
|
|
20240102,102400,106775460,6070,6070,6070,6070,304
|
|
20240102,102300,104930180,6070,6070,6070,6070,33
|
|
20240102,102200,104729870,6070,6050,6070,6040,42
|
|
20240102,102100,104476140,6040,6070,6070,6040,454
|
|
20240102,102000,101733930,6070,6090,6090,6060,261
|
|
20240102,101900,100151770,6090,6090,6090,6090,104
|
|
20240102,101800,99518410,6090,6090,6090,6090,2
|
|
20240102,101700,99506230,6100,6100,6100,6100,20
|
|
20240102,101600,99384230,6100,6050,6100,6050,3636
|
|
20240102,101500,77230300,6050,6040,6050,6040,29
|
|
20240102,101400,77055130,6040,6020,6040,6020,1314
|
|
20240102,101300,69126920,6020,6020,6020,6020,80
|
|
20240102,101200,68645320,6010,6010,6010,6010,702
|
|
20240102,101100,64426300,6010,6010,6010,6010,260
|
|
20240102,101000,62863700,6010,6010,6010,6010,21
|
|
20240102,100900,62737490,6010,6070,6070,6000,5288
|
|
20240102,100800,30912200,6080,6080,6080,6080,0
|
|
20240102,100700,30912200,6080,6080,6080,6080,83
|
|
20240102,100600,30407560,6080,6070,6080,6060,2730
|
|
20240102,100500,13809990,6060,6060,6060,6060,1139
|
|
20240102,100400,6907650,6040,6020,6040,6020,230
|
|
20240102,100300,5520270,6020,6020,6020,6020,538
|
|
20240102,100200,2281510,6020,6030,6040,6020,59
|
|
20240102,100100,1925880,6030,6040,6040,6030,57
|
|
20240102,100000,1581660,6060,6060,6060,6060,261
|