532 lines
25 KiB
CSV
532 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184900,71410520,5180,5180,5180,5180,312
|
|
20240102,184800,71410520,5180,5180,5180,5180,0
|
|
20240102,184700,71410520,5180,5180,5180,5180,0
|
|
20240102,184600,71410520,5180,5180,5180,5180,0
|
|
20240102,184500,71410520,5180,5180,5180,5180,0
|
|
20240102,184400,71410520,5180,5180,5180,5180,0
|
|
20240102,184300,71410520,5180,5180,5180,5180,0
|
|
20240102,184200,71410520,5180,5180,5180,5180,0
|
|
20240102,184100,71410520,5180,5180,5180,5180,0
|
|
20240102,184000,71410520,5180,5180,5180,5180,0
|
|
20240102,183900,71410520,5180,5180,5180,5180,0
|
|
20240102,183800,71410520,5180,5180,5180,5180,0
|
|
20240102,183700,71410520,5180,5180,5180,5180,0
|
|
20240102,183600,71410520,5180,5180,5180,5180,0
|
|
20240102,183500,71410520,5180,5180,5180,5180,0
|
|
20240102,183400,71410520,5180,5180,5180,5180,0
|
|
20240102,183300,71410520,5180,5180,5180,5180,0
|
|
20240102,183200,71410520,5180,5180,5180,5180,0
|
|
20240102,183100,71410520,5180,5180,5180,5180,0
|
|
20240102,183000,71410520,5180,5180,5180,5180,0
|
|
20240102,182900,71410520,5180,5180,5180,5180,0
|
|
20240102,182800,71410520,5180,5180,5180,5180,0
|
|
20240102,182700,71410520,5180,5180,5180,5180,0
|
|
20240102,182600,71410520,5180,5180,5180,5180,0
|
|
20240102,182500,71410520,5180,5180,5180,5180,0
|
|
20240102,182400,71410520,5180,5180,5180,5180,0
|
|
20240102,182300,71410520,5180,5180,5180,5180,0
|
|
20240102,182200,71410520,5180,5180,5180,5180,0
|
|
20240102,182100,71410520,5180,5180,5180,5180,0
|
|
20240102,182000,71410520,5180,5180,5180,5180,0
|
|
20240102,181900,71410520,5180,5180,5180,5180,312
|
|
20240102,181800,71410520,5180,5180,5180,5180,0
|
|
20240102,181700,71410520,5180,5180,5180,5180,0
|
|
20240102,181600,71410520,5180,5180,5180,5180,0
|
|
20240102,181500,71410520,5180,5180,5180,5180,0
|
|
20240102,181400,71410520,5180,5180,5180,5180,0
|
|
20240102,181300,71410520,5180,5180,5180,5180,0
|
|
20240102,181200,71410520,5180,5180,5180,5180,0
|
|
20240102,181100,71410520,5180,5180,5180,5180,0
|
|
20240102,181000,71410520,5180,5180,5180,5180,0
|
|
20240102,180900,71410520,5180,5180,5180,5180,0
|
|
20240102,180800,71410520,5180,5180,5180,5180,0
|
|
20240102,180700,71410520,5180,5180,5180,5180,0
|
|
20240102,180600,71410520,5180,5180,5180,5180,0
|
|
20240102,180500,71410520,5180,5180,5180,5180,0
|
|
20240102,180400,71410520,5180,5180,5180,5180,0
|
|
20240102,180300,71410520,5180,5180,5180,5180,0
|
|
20240102,180200,71410520,5180,5180,5180,5180,0
|
|
20240102,180100,71410520,5180,5180,5180,5180,0
|
|
20240102,180000,71410520,5180,5180,5180,5180,0
|
|
20240102,175900,71410520,5180,5180,5180,5180,0
|
|
20240102,175800,71410520,5180,5180,5180,5180,0
|
|
20240102,175700,71410520,5180,5180,5180,5180,0
|
|
20240102,175600,71410520,5180,5180,5180,5180,0
|
|
20240102,175500,71410520,5180,5180,5180,5180,0
|
|
20240102,175400,71410520,5180,5180,5180,5180,0
|
|
20240102,175300,71410520,5180,5180,5180,5180,0
|
|
20240102,175200,71410520,5180,5180,5180,5180,0
|
|
20240102,175100,71410520,5180,5180,5180,5180,0
|
|
20240102,175000,71410520,5180,5180,5180,5180,0
|
|
20240102,174900,71410520,5180,5180,5180,5180,312
|
|
20240102,174800,71410520,5180,5180,5180,5180,0
|
|
20240102,174700,71410520,5180,5180,5180,5180,0
|
|
20240102,174600,71410520,5180,5180,5180,5180,0
|
|
20240102,174500,71410520,5180,5180,5180,5180,0
|
|
20240102,174400,71410520,5180,5180,5180,5180,0
|
|
20240102,174300,71410520,5180,5180,5180,5180,0
|
|
20240102,174200,71410520,5180,5180,5180,5180,0
|
|
20240102,174100,71410520,5180,5180,5180,5180,0
|
|
20240102,174000,71410520,5180,5180,5180,5180,0
|
|
20240102,173900,71410520,5180,5180,5180,5180,0
|
|
20240102,173800,71410520,5180,5180,5180,5180,0
|
|
20240102,173700,71410520,5180,5180,5180,5180,0
|
|
20240102,173600,71410520,5180,5180,5180,5180,0
|
|
20240102,173500,71410520,5180,5180,5180,5180,0
|
|
20240102,173400,71410520,5180,5180,5180,5180,0
|
|
20240102,173300,71410520,5180,5180,5180,5180,0
|
|
20240102,173200,71410520,5180,5180,5180,5180,0
|
|
20240102,173100,71410520,5180,5180,5180,5180,0
|
|
20240102,173000,71410520,5180,5180,5180,5180,0
|
|
20240102,172900,71410520,5180,5180,5180,5180,0
|
|
20240102,172800,71410520,5180,5180,5180,5180,0
|
|
20240102,172700,71410520,5180,5180,5180,5180,0
|
|
20240102,172600,71410520,5180,5180,5180,5180,0
|
|
20240102,172500,71410520,5180,5180,5180,5180,0
|
|
20240102,172400,71410520,5180,5180,5180,5180,0
|
|
20240102,172300,71410520,5180,5180,5180,5180,0
|
|
20240102,172200,71410520,5180,5180,5180,5180,0
|
|
20240102,172100,71410520,5180,5180,5180,5180,0
|
|
20240102,172000,71410520,5180,5180,5180,5180,0
|
|
20240102,171900,71410520,5180,5180,5180,5180,312
|
|
20240102,171800,71410520,5180,5180,5180,5180,0
|
|
20240102,171700,71410520,5180,5180,5180,5180,0
|
|
20240102,171600,71410520,5180,5180,5180,5180,0
|
|
20240102,171500,71410520,5180,5180,5180,5180,0
|
|
20240102,171400,71410520,5180,5180,5180,5180,0
|
|
20240102,171300,71410520,5180,5180,5180,5180,0
|
|
20240102,171200,71410520,5180,5180,5180,5180,0
|
|
20240102,171100,71410520,5180,5180,5180,5180,0
|
|
20240102,171000,71410520,5180,5180,5180,5180,0
|
|
20240102,170900,71410520,5180,5180,5180,5180,0
|
|
20240102,170800,71410520,5180,5180,5180,5180,0
|
|
20240102,170700,71410520,5180,5180,5180,5180,0
|
|
20240102,170600,71410520,5180,5180,5180,5180,0
|
|
20240102,170500,71410520,5180,5180,5180,5180,0
|
|
20240102,170400,71410520,5180,5180,5180,5180,0
|
|
20240102,170300,71410520,5180,5180,5180,5180,0
|
|
20240102,170200,71410520,5180,5180,5180,5180,0
|
|
20240102,170100,71410520,5180,5180,5180,5180,0
|
|
20240102,170000,71410520,5180,5180,5180,5180,0
|
|
20240102,165900,71410520,5180,5180,5180,5180,0
|
|
20240102,165800,71410520,5180,5180,5180,5180,0
|
|
20240102,165700,71410520,5180,5180,5180,5180,0
|
|
20240102,165600,71410520,5180,5180,5180,5180,0
|
|
20240102,165500,71410520,5180,5180,5180,5180,0
|
|
20240102,165400,71410520,5180,5180,5180,5180,0
|
|
20240102,165300,71410520,5180,5180,5180,5180,0
|
|
20240102,165200,71410520,5180,5180,5180,5180,0
|
|
20240102,165100,71410520,5180,5180,5180,5180,0
|
|
20240102,165000,71410520,5180,5180,5180,5180,0
|
|
20240102,164900,71410520,5180,5180,5180,5180,312
|
|
20240102,164800,71410520,5180,5180,5180,5180,0
|
|
20240102,164700,71410520,5180,5180,5180,5180,0
|
|
20240102,164600,71410520,5180,5180,5180,5180,0
|
|
20240102,164500,71410520,5180,5180,5180,5180,0
|
|
20240102,164400,71410520,5180,5180,5180,5180,0
|
|
20240102,164300,71410520,5180,5180,5180,5180,0
|
|
20240102,164200,71410520,5180,5180,5180,5180,0
|
|
20240102,164100,71410520,5180,5180,5180,5180,0
|
|
20240102,164000,71410520,5180,5180,5180,5180,0
|
|
20240102,163900,71410520,5180,5180,5180,5180,0
|
|
20240102,163800,71410520,5180,5180,5180,5180,0
|
|
20240102,163700,71410520,5180,5180,5180,5180,0
|
|
20240102,163600,71410520,5180,5180,5180,5180,0
|
|
20240102,163500,71410520,5180,5180,5180,5180,0
|
|
20240102,163400,71410520,5180,5180,5180,5180,0
|
|
20240102,163300,71410520,5180,5180,5180,5180,0
|
|
20240102,163200,71410520,5180,5180,5180,5180,0
|
|
20240102,163100,71410520,5180,5180,5180,5180,0
|
|
20240102,163000,71410520,5180,5180,5180,5180,0
|
|
20240102,162900,71410520,5180,5180,5180,5180,0
|
|
20240102,162800,71410520,5180,5180,5180,5180,0
|
|
20240102,162700,71410520,5180,5180,5180,5180,0
|
|
20240102,162600,71410520,5180,5180,5180,5180,0
|
|
20240102,162500,71410520,5180,5180,5180,5180,0
|
|
20240102,162400,71410520,5180,5180,5180,5180,0
|
|
20240102,162300,71410520,5180,5180,5180,5180,0
|
|
20240102,162200,71410520,5180,5180,5180,5180,0
|
|
20240102,162100,71410520,5180,5180,5180,5180,0
|
|
20240102,162000,71410520,5180,5180,5180,5180,0
|
|
20240102,161900,71410520,5180,5180,5180,5180,312
|
|
20240102,161800,71410520,5180,5180,5180,5180,0
|
|
20240102,161700,71410520,5180,5180,5180,5180,0
|
|
20240102,161600,71410520,5180,5180,5180,5180,0
|
|
20240102,161500,71410520,5180,5180,5180,5180,0
|
|
20240102,161400,71410520,5180,5180,5180,5180,0
|
|
20240102,161300,71410520,5180,5180,5180,5180,0
|
|
20240102,161200,71410520,5180,5180,5180,5180,0
|
|
20240102,161100,71410520,5180,5180,5180,5180,0
|
|
20240102,161000,71410520,5180,5180,5180,5180,0
|
|
20240102,160900,71410520,5180,5180,5180,5180,0
|
|
20240102,160800,71410520,5180,5180,5180,5180,0
|
|
20240102,160700,71410520,5180,5180,5180,5180,0
|
|
20240102,160600,71410520,5180,5180,5180,5180,0
|
|
20240102,160500,71410520,5180,5180,5180,5180,0
|
|
20240102,160400,71410520,5180,5180,5180,5180,0
|
|
20240102,160300,71410520,5180,5180,5180,5180,0
|
|
20240102,160200,71410520,5180,5180,5180,5180,0
|
|
20240102,160100,71410520,5180,5180,5180,5180,0
|
|
20240102,160000,71410520,5180,5180,5180,5180,0
|
|
20240102,155900,71410520,5180,5180,5180,5180,0
|
|
20240102,155800,71410520,5180,5180,5180,5180,0
|
|
20240102,155700,71410520,5180,5180,5180,5180,0
|
|
20240102,155600,71410520,5180,5180,5180,5180,0
|
|
20240102,155500,71410520,5180,5180,5180,5180,0
|
|
20240102,155400,71410520,5180,5180,5180,5180,0
|
|
20240102,155300,71410520,5180,5180,5180,5180,0
|
|
20240102,155200,71410520,5180,5180,5180,5180,0
|
|
20240102,155100,71410520,5180,5180,5180,5180,0
|
|
20240102,155000,71410520,5180,5180,5180,5180,0
|
|
20240102,154900,71410520,5180,5180,5180,5180,312
|
|
20240102,154800,71410520,5180,5180,5180,5180,0
|
|
20240102,154700,71410520,5180,5180,5180,5180,0
|
|
20240102,154600,71410520,5180,5180,5180,5180,0
|
|
20240102,154500,71410520,5180,5180,5180,5180,0
|
|
20240102,154400,71410520,5180,5180,5180,5180,0
|
|
20240102,154300,71410520,5180,5180,5180,5180,0
|
|
20240102,154200,71410520,5180,5180,5180,5180,0
|
|
20240102,154100,71410520,5180,5180,5180,5180,0
|
|
20240102,154000,71410520,5180,5180,5180,5180,0
|
|
20240102,153900,71410520,5180,5180,5180,5180,0
|
|
20240102,153800,71410520,5180,5180,5180,5180,0
|
|
20240102,153700,71410520,5180,5180,5180,5180,0
|
|
20240102,153600,71410520,5180,5180,5180,5180,0
|
|
20240102,153500,71410520,5180,5180,5180,5180,0
|
|
20240102,153400,71410520,5180,5180,5180,5180,0
|
|
20240102,153300,71410520,5180,5180,5180,5180,0
|
|
20240102,153200,71410520,5180,5180,5180,5180,0
|
|
20240102,153100,71410520,5180,5180,5180,5180,0
|
|
20240102,153000,71410520,5180,5180,5180,5180,312
|
|
20240102,152900,69794360,5190,5190,5190,5190,0
|
|
20240102,152800,69794360,5190,5190,5190,5190,0
|
|
20240102,152700,69794360,5190,5190,5190,5190,0
|
|
20240102,152600,69794360,5190,5190,5190,5190,0
|
|
20240102,152500,69794360,5190,5190,5190,5190,0
|
|
20240102,152400,69794360,5190,5190,5190,5190,0
|
|
20240102,152300,69794360,5190,5190,5190,5190,0
|
|
20240102,152200,69794360,5190,5190,5190,5190,0
|
|
20240102,152100,69794360,5190,5190,5190,5190,0
|
|
20240102,152000,69794360,5190,5190,5190,5190,0
|
|
20240102,151900,69794360,5190,5190,5190,5190,0
|
|
20240102,151800,69794360,5190,5190,5190,5190,0
|
|
20240102,151700,69794360,5190,5190,5190,5190,0
|
|
20240102,151600,69794360,5190,5190,5190,5190,0
|
|
20240102,151500,69794360,5190,5190,5190,5190,0
|
|
20240102,151400,69794360,5190,5190,5190,5190,0
|
|
20240102,151300,69794360,5190,5190,5190,5190,0
|
|
20240102,151200,69794360,5190,5190,5190,5190,0
|
|
20240102,151100,69794360,5190,5190,5190,5190,0
|
|
20240102,151000,69794360,5190,5130,5190,5130,338
|
|
20240102,150900,68045300,5110,5110,5110,5110,0
|
|
20240102,150800,68045300,5110,5110,5110,5110,0
|
|
20240102,150700,68045300,5110,5110,5110,5110,0
|
|
20240102,150600,68045300,5110,5110,5110,5110,0
|
|
20240102,150500,68045300,5110,5110,5110,5110,0
|
|
20240102,150400,68045300,5110,5110,5110,5110,2
|
|
20240102,150300,68035080,5110,5110,5110,5110,0
|
|
20240102,150200,68035080,5110,5110,5110,5110,0
|
|
20240102,150100,68035080,5110,5110,5110,5110,0
|
|
20240102,150000,68035080,5110,5110,5110,5110,0
|
|
20240102,145900,68035080,5110,5110,5110,5110,0
|
|
20240102,145800,68035080,5110,5110,5110,5110,4
|
|
20240102,145700,68014640,5090,5090,5090,5090,0
|
|
20240102,145600,68014640,5090,5090,5090,5090,0
|
|
20240102,145500,68014640,5090,5090,5090,5090,0
|
|
20240102,145400,68014640,5090,5110,5110,5090,2
|
|
20240102,145300,68004440,5080,5080,5080,5080,0
|
|
20240102,145200,68004440,5080,5080,5080,5080,0
|
|
20240102,145100,68004440,5080,5080,5080,5080,0
|
|
20240102,145000,68004440,5080,5100,5100,5080,583
|
|
20240102,144900,65042240,5110,5110,5110,5110,100
|
|
20240102,144800,64531240,5110,5110,5110,5110,0
|
|
20240102,144700,64531240,5110,5110,5110,5110,44
|
|
20240102,144600,64306400,5120,5120,5120,5120,98
|
|
20240102,144500,63804640,5150,5170,5170,5150,397
|
|
20240102,144400,61758330,5160,5160,5160,5160,0
|
|
20240102,144300,61758330,5160,5160,5160,5160,12
|
|
20240102,144200,61696410,5160,5160,5160,5160,0
|
|
20240102,144100,61696410,5160,5160,5160,5160,0
|
|
20240102,144000,61696410,5160,5160,5160,5160,0
|
|
20240102,143900,61696410,5160,5160,5160,5160,0
|
|
20240102,143800,61696410,5160,5160,5160,5160,0
|
|
20240102,143700,61696410,5160,5160,5160,5160,0
|
|
20240102,143600,61696410,5160,5160,5160,5160,0
|
|
20240102,143500,61696410,5160,5160,5160,5160,0
|
|
20240102,143400,61696410,5160,5160,5160,5160,0
|
|
20240102,143300,61696410,5160,5160,5160,5160,1
|
|
20240102,143200,61691250,5160,5160,5160,5160,14
|
|
20240102,143100,61619010,5160,5160,5160,5160,869
|
|
20240102,143000,57134970,5150,5150,5150,5150,0
|
|
20240102,142900,57134970,5150,5150,5150,5150,0
|
|
20240102,142800,57134970,5150,5150,5150,5150,30
|
|
20240102,142700,56980470,5150,5150,5150,5150,0
|
|
20240102,142600,56980470,5150,5150,5150,5150,0
|
|
20240102,142500,56980470,5150,5150,5150,5150,0
|
|
20240102,142400,56980470,5150,5150,5150,5150,0
|
|
20240102,142300,56980470,5150,5150,5150,5150,0
|
|
20240102,142200,56980470,5150,5150,5150,5150,20
|
|
20240102,142100,56877470,5150,5150,5150,5150,0
|
|
20240102,142000,56877470,5150,5150,5150,5150,221
|
|
20240102,141900,55739320,5150,5150,5150,5150,0
|
|
20240102,141800,55739320,5150,5150,5150,5150,0
|
|
20240102,141700,55739320,5150,5150,5150,5150,0
|
|
20240102,141600,55739320,5150,5150,5150,5150,1
|
|
20240102,141500,55734170,5160,5160,5160,5160,2
|
|
20240102,141400,55723850,5120,5120,5120,5120,0
|
|
20240102,141300,55723850,5120,5120,5120,5120,0
|
|
20240102,141200,55723850,5120,5120,5120,5120,0
|
|
20240102,141100,55723850,5120,5120,5120,5120,0
|
|
20240102,141000,55723850,5120,5120,5120,5120,0
|
|
20240102,140900,55723850,5120,5120,5120,5120,0
|
|
20240102,140800,55723850,5120,5120,5120,5120,49
|
|
20240102,140700,55472970,5160,5160,5160,5160,1
|
|
20240102,140600,55467810,5120,5120,5120,5120,0
|
|
20240102,140500,55467810,5120,5120,5120,5120,0
|
|
20240102,140400,55467810,5120,5120,5120,5120,0
|
|
20240102,140300,55467810,5120,5120,5120,5120,0
|
|
20240102,140200,55467810,5120,5120,5120,5120,0
|
|
20240102,140100,55467810,5120,5120,5120,5120,0
|
|
20240102,140000,55467810,5120,5120,5120,5120,0
|
|
20240102,135900,55467810,5120,5120,5120,5120,0
|
|
20240102,135800,55467810,5120,5120,5120,5120,0
|
|
20240102,135700,55467810,5120,5120,5120,5120,0
|
|
20240102,135600,55467810,5120,5120,5120,5120,0
|
|
20240102,135500,55467810,5120,5120,5120,5120,0
|
|
20240102,135400,55467810,5120,5120,5120,5120,0
|
|
20240102,135300,55467810,5120,5120,5120,5120,0
|
|
20240102,135200,55467810,5120,5120,5120,5120,0
|
|
20240102,135100,55467810,5120,5120,5120,5120,0
|
|
20240102,135000,55467810,5120,5120,5120,5120,0
|
|
20240102,134900,55467810,5120,5120,5120,5120,0
|
|
20240102,134800,55467810,5120,5120,5120,5120,0
|
|
20240102,134700,55467810,5120,5120,5120,5120,0
|
|
20240102,134600,55467810,5120,5120,5120,5120,0
|
|
20240102,134500,55467810,5120,5120,5120,5120,24
|
|
20240102,134400,55344930,5160,5160,5160,5160,0
|
|
20240102,134300,55344930,5160,5160,5160,5160,0
|
|
20240102,134200,55344930,5160,5160,5160,5160,0
|
|
20240102,134100,55344930,5160,5160,5160,5160,0
|
|
20240102,134000,55344930,5160,5160,5160,5160,0
|
|
20240102,133900,55344930,5160,5160,5160,5160,0
|
|
20240102,133800,55344930,5160,5160,5160,5160,0
|
|
20240102,133700,55344930,5160,5160,5160,5160,0
|
|
20240102,133600,55344930,5160,5160,5160,5160,0
|
|
20240102,133500,55344930,5160,5160,5160,5160,0
|
|
20240102,133400,55344930,5160,5160,5160,5160,0
|
|
20240102,133300,55344930,5160,5160,5160,5160,13
|
|
20240102,133200,55277850,5160,5160,5160,5160,0
|
|
20240102,133100,55277850,5160,5160,5160,5160,1
|
|
20240102,133000,55272690,5150,5150,5150,5150,487
|
|
20240102,132900,52764640,5150,5150,5150,5150,0
|
|
20240102,132800,52764640,5150,5150,5150,5150,0
|
|
20240102,132700,52764640,5150,5150,5150,5150,0
|
|
20240102,132600,52764640,5150,5150,5150,5150,1
|
|
20240102,132500,52759490,5150,5150,5150,5150,250
|
|
20240102,132400,51471990,5150,5150,5150,5150,0
|
|
20240102,132300,51471990,5150,5150,5150,5150,0
|
|
20240102,132200,51471990,5150,5150,5150,5150,0
|
|
20240102,132100,51471990,5150,5150,5150,5150,0
|
|
20240102,132000,51471990,5150,5150,5150,5150,4
|
|
20240102,131900,51451390,5140,5140,5140,5140,0
|
|
20240102,131800,51451390,5140,5140,5140,5140,0
|
|
20240102,131700,51451390,5140,5140,5140,5140,0
|
|
20240102,131600,51451390,5140,5140,5140,5140,1
|
|
20240102,131500,51446250,5150,5150,5150,5150,30
|
|
20240102,131400,51291750,5100,5100,5100,5100,0
|
|
20240102,131300,51291750,5100,5100,5100,5100,0
|
|
20240102,131200,51291750,5100,5140,5140,5100,29
|
|
20240102,131100,51142860,5140,5140,5140,5140,129
|
|
20240102,131000,50479800,5140,5140,5140,5140,186
|
|
20240102,130900,49523760,5140,5140,5140,5140,0
|
|
20240102,130800,49523760,5140,5140,5140,5140,0
|
|
20240102,130700,49523760,5140,5140,5140,5140,11
|
|
20240102,130600,49467220,5140,5140,5140,5140,0
|
|
20240102,130500,49467220,5140,5140,5140,5140,0
|
|
20240102,130400,49467220,5140,5140,5140,5140,150
|
|
20240102,130300,48696220,5150,5150,5150,5150,0
|
|
20240102,130200,48696220,5150,5150,5150,5150,0
|
|
20240102,130100,48696220,5150,5150,5150,5150,10
|
|
20240102,130000,48644720,5150,5140,5150,5140,14
|
|
20240102,125900,48572660,5140,5140,5140,5140,0
|
|
20240102,125800,48572660,5140,5140,5140,5140,0
|
|
20240102,125700,48572660,5140,5140,5140,5140,20
|
|
20240102,125600,48469860,5150,5150,5150,5150,0
|
|
20240102,125500,48469860,5150,5150,5150,5150,1
|
|
20240102,125400,48464710,5150,5150,5150,5150,0
|
|
20240102,125300,48464710,5150,5150,5150,5150,0
|
|
20240102,125200,48464710,5150,5150,5150,5150,1
|
|
20240102,125100,48459560,5140,5140,5140,5140,0
|
|
20240102,125000,48459560,5140,5140,5140,5140,332
|
|
20240102,124900,46753080,5130,5130,5130,5130,0
|
|
20240102,124800,46753080,5130,5130,5130,5130,0
|
|
20240102,124700,46753080,5130,5130,5130,5130,60
|
|
20240102,124600,46445280,5130,5130,5130,5130,0
|
|
20240102,124500,46445280,5130,5130,5130,5130,0
|
|
20240102,124400,46445280,5130,5130,5130,5130,0
|
|
20240102,124300,46445280,5130,5130,5130,5130,146
|
|
20240102,124200,45696300,5130,5130,5130,5130,0
|
|
20240102,124100,45696300,5130,5130,5130,5130,0
|
|
20240102,124000,45696300,5130,5120,5130,5120,2
|
|
20240102,123900,45686050,5120,5120,5120,5120,44
|
|
20240102,123800,45460770,5120,5120,5120,5120,2
|
|
20240102,123700,45450530,5120,5120,5120,5120,226
|
|
20240102,123600,44293410,5110,5100,5110,5100,144
|
|
20240102,123500,43557730,5090,5110,5110,5090,88
|
|
20240102,123400,43108250,5090,5090,5090,5090,0
|
|
20240102,123300,43108250,5090,5090,5090,5090,22
|
|
20240102,123200,42996270,5090,5090,5090,5090,0
|
|
20240102,123100,42996270,5090,5090,5090,5090,0
|
|
20240102,123000,42996270,5090,5090,5090,5090,0
|
|
20240102,122900,42996270,5090,5090,5090,5090,20
|
|
20240102,122800,42894470,5090,5090,5090,5090,0
|
|
20240102,122700,42894470,5090,5090,5090,5090,0
|
|
20240102,122600,42894470,5090,5090,5090,5090,0
|
|
20240102,122500,42894470,5090,5090,5090,5090,0
|
|
20240102,122400,42894470,5090,5080,5090,5080,22
|
|
20240102,122300,42782510,5080,5080,5080,5080,1
|
|
20240102,122200,42777430,5080,5080,5080,5080,0
|
|
20240102,122100,42777430,5080,5080,5080,5080,0
|
|
20240102,122000,42777430,5080,5080,5080,5080,0
|
|
20240102,121900,42777430,5080,5080,5080,5080,0
|
|
20240102,121800,42777430,5080,5080,5080,5080,0
|
|
20240102,121700,42777430,5080,5080,5080,5080,0
|
|
20240102,121600,42777430,5080,5080,5080,5080,1
|
|
20240102,121500,42772350,5080,5080,5080,5080,12
|
|
20240102,121400,42711390,5060,5060,5060,5060,0
|
|
20240102,121300,42711390,5060,5060,5060,5060,51
|
|
20240102,121200,42453330,5060,5060,5060,5060,0
|
|
20240102,121100,42453330,5060,5060,5060,5060,64
|
|
20240102,121000,42129490,5060,5060,5060,5060,0
|
|
20240102,120900,42129490,5060,5060,5060,5060,2
|
|
20240102,120800,42119370,5050,5050,5050,5050,0
|
|
20240102,120700,42119370,5050,5050,5050,5050,452
|
|
20240102,120600,39836770,5050,5050,5050,5050,0
|
|
20240102,120500,39836770,5050,5050,5050,5050,0
|
|
20240102,120400,39836770,5050,5050,5050,5050,1
|
|
20240102,120300,39831720,5050,5050,5050,5050,0
|
|
20240102,120200,39831720,5050,5050,5050,5050,0
|
|
20240102,120100,39831720,5050,5050,5050,5050,0
|
|
20240102,120000,39831720,5050,5050,5050,5050,1
|
|
20240102,115900,39826670,5050,5050,5050,5050,1
|
|
20240102,115800,39821620,5050,5050,5050,5050,10
|
|
20240102,115700,39771120,5050,5050,5050,5050,212
|
|
20240102,115600,38700520,5050,5050,5050,5050,0
|
|
20240102,115500,38700520,5050,5050,5050,5050,102
|
|
20240102,115400,38185420,5030,5030,5030,5030,0
|
|
20240102,115300,38185420,5030,5030,5030,5030,0
|
|
20240102,115200,38185420,5030,5030,5030,5000,1828
|
|
20240102,115100,29037110,5030,5130,5160,5030,2219
|
|
20240102,115000,17793280,5130,5130,5130,5130,0
|
|
20240102,114900,17793280,5130,5130,5130,5130,0
|
|
20240102,114800,17793280,5130,5140,5140,5130,147
|
|
20240102,114700,17038870,5160,5160,5160,5160,0
|
|
20240102,114600,17038870,5160,5160,5160,5160,0
|
|
20240102,114500,17038870,5160,5160,5160,5160,4
|
|
20240102,114400,17018230,5130,5160,5160,5130,51
|
|
20240102,114300,16756570,5160,5160,5160,5160,2
|
|
20240102,114200,16746250,5130,5130,5130,5130,0
|
|
20240102,114100,16746250,5130,5130,5130,5130,0
|
|
20240102,114000,16746250,5130,5130,5130,5130,0
|
|
20240102,113900,16746250,5130,5130,5130,5130,0
|
|
20240102,113800,16746250,5130,5130,5130,5130,0
|
|
20240102,113700,16746250,5130,5130,5130,5130,0
|
|
20240102,113600,16746250,5130,5130,5130,5130,0
|
|
20240102,113500,16746250,5130,5130,5130,5130,313
|
|
20240102,113400,15140560,5200,5200,5200,5200,0
|
|
20240102,113300,15140560,5200,5200,5200,5200,2
|
|
20240102,113200,15130160,5230,5230,5230,5230,0
|
|
20240102,113100,15130160,5230,5230,5230,5230,0
|
|
20240102,113000,15130160,5230,5230,5230,5230,0
|
|
20240102,112900,15130160,5230,5230,5230,5230,0
|
|
20240102,112800,15130160,5230,5230,5230,5230,0
|
|
20240102,112700,15130160,5230,5230,5230,5230,0
|
|
20240102,112600,15130160,5230,5230,5230,5230,0
|
|
20240102,112500,15130160,5230,5230,5230,5230,0
|
|
20240102,112400,15130160,5230,5230,5230,5230,0
|
|
20240102,112300,15130160,5230,5230,5230,5230,0
|
|
20240102,112200,15130160,5230,5230,5230,5230,0
|
|
20240102,112100,15130160,5230,5230,5230,5230,0
|
|
20240102,112000,15130160,5230,5230,5230,5230,0
|
|
20240102,111900,15130160,5230,5230,5230,5230,0
|
|
20240102,111800,15130160,5230,5230,5230,5230,0
|
|
20240102,111700,15130160,5230,5230,5230,5230,0
|
|
20240102,111600,15130160,5230,5230,5230,5230,0
|
|
20240102,111500,15130160,5230,5230,5230,5230,2
|
|
20240102,111400,15119700,5230,5230,5230,5230,0
|
|
20240102,111300,15119700,5230,5230,5230,5230,20
|
|
20240102,111200,15015100,5230,5230,5230,5230,0
|
|
20240102,111100,15015100,5230,5230,5230,5230,0
|
|
20240102,111000,15015100,5230,5230,5230,5230,0
|
|
20240102,110900,15015100,5230,5230,5230,5230,0
|
|
20240102,110800,15015100,5230,5230,5230,5230,0
|
|
20240102,110700,15015100,5230,5230,5230,5230,2
|
|
20240102,110600,15004640,5240,5240,5240,5240,0
|
|
20240102,110500,15004640,5240,5240,5240,5240,0
|
|
20240102,110400,15004640,5240,5240,5240,5240,0
|
|
20240102,110300,15004640,5240,5240,5240,5240,0
|
|
20240102,110200,15004640,5240,5240,5240,5240,0
|
|
20240102,110100,15004640,5240,5240,5240,5240,0
|
|
20240102,110000,15004640,5240,5240,5240,5240,0
|
|
20240102,105900,15004640,5240,5280,5290,5080,823
|
|
20240102,105800,10737530,5280,5280,5280,5280,34
|
|
20240102,105700,10558010,5300,5300,5300,5300,0
|
|
20240102,105600,10558010,5300,5300,5300,5300,0
|
|
20240102,105500,10558010,5300,5300,5300,5300,0
|
|
20240102,105400,10558010,5300,5300,5300,5300,0
|
|
20240102,105300,10558010,5300,5300,5300,5300,0
|
|
20240102,105200,10558010,5300,5300,5300,5300,0
|
|
20240102,105100,10558010,5300,5300,5300,5300,0
|
|
20240102,105000,10558010,5300,5300,5300,5300,0
|
|
20240102,104900,10558010,5300,5300,5300,5300,0
|
|
20240102,104800,10558010,5300,5270,5300,5270,5
|
|
20240102,104700,10531540,5260,5270,5270,5260,18
|
|
20240102,104600,10436830,5260,5260,5260,5260,4
|
|
20240102,104500,10415790,5260,5260,5260,5260,2
|
|
20240102,104400,10405270,5260,5260,5260,5260,5
|
|
20240102,104300,10378970,5310,5310,5310,5310,0
|
|
20240102,104200,10378970,5310,5310,5310,5310,0
|
|
20240102,104100,10378970,5310,5310,5310,5310,0
|
|
20240102,104000,10378970,5310,5310,5310,5310,0
|
|
20240102,103900,10378970,5310,5310,5310,5310,0
|
|
20240102,103800,10378970,5310,5310,5310,5310,0
|
|
20240102,103700,10378970,5310,5310,5310,5310,0
|
|
20240102,103600,10378970,5310,5310,5310,5310,0
|
|
20240102,103500,10378970,5310,5310,5310,5310,0
|
|
20240102,103400,10378970,5310,5290,5310,5290,8
|
|
20240102,103300,10336560,5260,5260,5260,5260,0
|
|
20240102,103200,10336560,5260,5260,5260,5260,0
|
|
20240102,103100,10336560,5260,5260,5260,5260,0
|
|
20240102,103000,10336560,5260,5260,5260,5260,0
|
|
20240102,102900,10336560,5260,5260,5260,5260,0
|
|
20240102,102800,10336560,5260,5260,5260,5260,6
|
|
20240102,102700,10305000,5280,5280,5280,5280,0
|
|
20240102,102600,10305000,5280,5280,5280,5280,0
|
|
20240102,102500,10305000,5280,5280,5280,5280,1
|
|
20240102,102400,10299720,5220,5220,5220,5220,0
|
|
20240102,102300,10299720,5220,5250,5250,5220,386
|
|
20240102,102200,8282830,5250,5250,5250,5250,0
|
|
20240102,102100,8282830,5250,5250,5250,5250,0
|
|
20240102,102000,8282830,5250,5250,5250,5250,0
|
|
20240102,101900,8282830,5250,5250,5250,5250,0
|
|
20240102,101800,8282830,5250,5250,5250,5250,0
|
|
20240102,101700,8282830,5250,5250,5250,5250,0
|
|
20240102,101600,8282830,5250,5250,5250,5250,0
|
|
20240102,101500,8282830,5250,5250,5250,5250,0
|
|
20240102,101400,8282830,5250,5250,5250,5250,0
|
|
20240102,101300,8282830,5250,5250,5250,5250,0
|
|
20240102,101200,8282830,5250,5250,5250,5250,0
|
|
20240102,101100,8282830,5250,5250,5250,5250,300
|
|
20240102,101000,6707830,5340,5340,5340,5340,0
|
|
20240102,100900,6707830,5340,5340,5340,5340,0
|
|
20240102,100800,6707830,5340,5250,5340,5250,110
|
|
20240102,100700,6130150,5250,5270,5270,5250,736
|
|
20240102,100600,2259830,5250,5280,5280,5250,38
|
|
20240102,100500,2059510,5270,5270,5270,5270,0
|
|
20240102,100400,2059510,5270,5270,5270,5270,0
|
|
20240102,100300,2059510,5270,5290,5290,5270,95
|
|
20240102,100200,1558100,5270,5270,5270,5270,0
|
|
20240102,100100,1558100,5270,5260,5270,5260,19
|
|
20240102,100000,1457980,5420,5420,5420,5420,269
|