574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183100,112416610,6290,6290,6290,6290,879
|
|
20240109,183000,112416610,6290,6290,6290,6290,0
|
|
20240109,182900,112416610,6290,6290,6290,6290,0
|
|
20240109,182800,112416610,6290,6290,6290,6290,0
|
|
20240109,182700,112416610,6290,6290,6290,6290,0
|
|
20240109,182600,112416610,6290,6290,6290,6290,0
|
|
20240109,182500,112416610,6290,6290,6290,6290,0
|
|
20240109,182400,112416610,6290,6290,6290,6290,0
|
|
20240109,182300,112416610,6290,6290,6290,6290,0
|
|
20240109,182200,112416610,6290,6290,6290,6290,0
|
|
20240109,182100,112416610,6290,6290,6290,6290,0
|
|
20240109,182000,112416610,6290,6290,6290,6290,0
|
|
20240109,181900,112416610,6290,6290,6290,6290,0
|
|
20240109,181800,112416610,6290,6290,6290,6290,0
|
|
20240109,181700,112416610,6290,6290,6290,6290,0
|
|
20240109,181600,112416610,6290,6290,6290,6290,0
|
|
20240109,181500,112416610,6290,6290,6290,6290,0
|
|
20240109,181400,112416610,6290,6290,6290,6290,0
|
|
20240109,181300,112416610,6290,6290,6290,6290,0
|
|
20240109,181200,112416610,6290,6290,6290,6290,0
|
|
20240109,181100,112416610,6290,6290,6290,6290,0
|
|
20240109,181000,112416610,6290,6290,6290,6290,0
|
|
20240109,180900,112416610,6290,6290,6290,6290,0
|
|
20240109,180800,112416610,6290,6290,6290,6290,0
|
|
20240109,180700,112416610,6290,6290,6290,6290,0
|
|
20240109,180600,112416610,6290,6290,6290,6290,0
|
|
20240109,180500,112416610,6290,6290,6290,6290,0
|
|
20240109,180400,112416610,6290,6290,6290,6290,0
|
|
20240109,180300,112416610,6290,6290,6290,6290,0
|
|
20240109,180200,112416610,6290,6290,6290,6290,0
|
|
20240109,180100,112416610,6290,6290,6290,6290,879
|
|
20240109,180000,112416610,6290,6290,6290,6290,0
|
|
20240109,175900,112416610,6290,6290,6290,6290,0
|
|
20240109,175800,112416610,6290,6290,6290,6290,0
|
|
20240109,175700,112416610,6290,6290,6290,6290,0
|
|
20240109,175600,112416610,6290,6290,6290,6290,0
|
|
20240109,175500,112416610,6290,6290,6290,6290,0
|
|
20240109,175400,112416610,6290,6290,6290,6290,0
|
|
20240109,175300,112416610,6290,6290,6290,6290,0
|
|
20240109,175200,112416610,6290,6290,6290,6290,0
|
|
20240109,175100,112416610,6290,6290,6290,6290,0
|
|
20240109,175000,112416610,6290,6290,6290,6290,0
|
|
20240109,174900,112416610,6290,6290,6290,6290,0
|
|
20240109,174800,112416610,6290,6290,6290,6290,0
|
|
20240109,174700,112416610,6290,6290,6290,6290,0
|
|
20240109,174600,112416610,6290,6290,6290,6290,0
|
|
20240109,174500,112416610,6290,6290,6290,6290,0
|
|
20240109,174400,112416610,6290,6290,6290,6290,0
|
|
20240109,174300,112416610,6290,6290,6290,6290,0
|
|
20240109,174200,112416610,6290,6290,6290,6290,0
|
|
20240109,174100,112416610,6290,6290,6290,6290,0
|
|
20240109,174000,112416610,6290,6290,6290,6290,0
|
|
20240109,173900,112416610,6290,6290,6290,6290,0
|
|
20240109,173800,112416610,6290,6290,6290,6290,0
|
|
20240109,173700,112416610,6290,6290,6290,6290,0
|
|
20240109,173600,112416610,6290,6290,6290,6290,0
|
|
20240109,173500,112416610,6290,6290,6290,6290,0
|
|
20240109,173400,112416610,6290,6290,6290,6290,0
|
|
20240109,173300,112416610,6290,6290,6290,6290,0
|
|
20240109,173200,112416610,6290,6290,6290,6290,0
|
|
20240109,173100,112416610,6290,6290,6290,6290,879
|
|
20240109,173000,112416610,6290,6290,6290,6290,0
|
|
20240109,172900,112416610,6290,6290,6290,6290,0
|
|
20240109,172800,112416610,6290,6290,6290,6290,0
|
|
20240109,172700,112416610,6290,6290,6290,6290,0
|
|
20240109,172600,112416610,6290,6290,6290,6290,0
|
|
20240109,172500,112416610,6290,6290,6290,6290,0
|
|
20240109,172400,112416610,6290,6290,6290,6290,0
|
|
20240109,172300,112416610,6290,6290,6290,6290,0
|
|
20240109,172200,112416610,6290,6290,6290,6290,0
|
|
20240109,172100,112416610,6290,6290,6290,6290,0
|
|
20240109,172000,112416610,6290,6290,6290,6290,0
|
|
20240109,171900,112416610,6290,6290,6290,6290,0
|
|
20240109,171800,112416610,6290,6290,6290,6290,0
|
|
20240109,171700,112416610,6290,6290,6290,6290,0
|
|
20240109,171600,112416610,6290,6290,6290,6290,0
|
|
20240109,171500,112416610,6290,6290,6290,6290,0
|
|
20240109,171400,112416610,6290,6290,6290,6290,0
|
|
20240109,171300,112416610,6290,6290,6290,6290,0
|
|
20240109,171200,112416610,6290,6290,6290,6290,0
|
|
20240109,171100,112416610,6290,6290,6290,6290,0
|
|
20240109,171000,112416610,6290,6290,6290,6290,0
|
|
20240109,170900,112416610,6290,6290,6290,6290,0
|
|
20240109,170800,112416610,6290,6290,6290,6290,0
|
|
20240109,170700,112416610,6290,6290,6290,6290,0
|
|
20240109,170600,112416610,6290,6290,6290,6290,0
|
|
20240109,170500,112416610,6290,6290,6290,6290,0
|
|
20240109,170400,112416610,6290,6290,6290,6290,0
|
|
20240109,170300,112416610,6290,6290,6290,6290,0
|
|
20240109,170200,112416610,6290,6290,6290,6290,0
|
|
20240109,170100,112416610,6290,6290,6290,6290,879
|
|
20240109,170000,112416610,6290,6290,6290,6290,0
|
|
20240109,165900,112416610,6290,6290,6290,6290,0
|
|
20240109,165800,112416610,6290,6290,6290,6290,0
|
|
20240109,165700,112416610,6290,6290,6290,6290,0
|
|
20240109,165600,112416610,6290,6290,6290,6290,0
|
|
20240109,165500,112416610,6290,6290,6290,6290,0
|
|
20240109,165400,112416610,6290,6290,6290,6290,0
|
|
20240109,165300,112416610,6290,6290,6290,6290,0
|
|
20240109,165200,112416610,6290,6290,6290,6290,0
|
|
20240109,165100,112416610,6290,6290,6290,6290,0
|
|
20240109,165000,112416610,6290,6290,6290,6290,0
|
|
20240109,164900,112416610,6290,6290,6290,6290,0
|
|
20240109,164800,112416610,6290,6290,6290,6290,0
|
|
20240109,164700,112416610,6290,6290,6290,6290,0
|
|
20240109,164600,112416610,6290,6290,6290,6290,0
|
|
20240109,164500,112416610,6290,6290,6290,6290,0
|
|
20240109,164400,112416610,6290,6290,6290,6290,0
|
|
20240109,164300,112416610,6290,6290,6290,6290,0
|
|
20240109,164200,112416610,6290,6290,6290,6290,0
|
|
20240109,164100,112416610,6290,6290,6290,6290,0
|
|
20240109,164000,112416610,6290,6290,6290,6290,0
|
|
20240109,163900,112416610,6290,6290,6290,6290,0
|
|
20240109,163800,112416610,6290,6290,6290,6290,0
|
|
20240109,163700,112416610,6290,6290,6290,6290,0
|
|
20240109,163600,112416610,6290,6290,6290,6290,0
|
|
20240109,163500,112416610,6290,6290,6290,6290,0
|
|
20240109,163400,112416610,6290,6290,6290,6290,0
|
|
20240109,163300,112416610,6290,6290,6290,6290,0
|
|
20240109,163200,112416610,6290,6290,6290,6290,0
|
|
20240109,163100,112416610,6290,6290,6290,6290,879
|
|
20240109,163000,112416610,6290,6290,6290,6290,0
|
|
20240109,162900,112416610,6290,6290,6290,6290,0
|
|
20240109,162800,112416610,6290,6290,6290,6290,0
|
|
20240109,162700,112416610,6290,6290,6290,6290,0
|
|
20240109,162600,112416610,6290,6290,6290,6290,0
|
|
20240109,162500,112416610,6290,6290,6290,6290,0
|
|
20240109,162400,112416610,6290,6290,6290,6290,0
|
|
20240109,162300,112416610,6290,6290,6290,6290,0
|
|
20240109,162200,112416610,6290,6290,6290,6290,0
|
|
20240109,162100,112416610,6290,6290,6290,6290,0
|
|
20240109,162000,112416610,6290,6290,6290,6290,0
|
|
20240109,161900,112416610,6290,6290,6290,6290,0
|
|
20240109,161800,112416610,6290,6290,6290,6290,0
|
|
20240109,161700,112416610,6290,6290,6290,6290,0
|
|
20240109,161600,112416610,6290,6290,6290,6290,0
|
|
20240109,161500,112416610,6290,6290,6290,6290,0
|
|
20240109,161400,112416610,6290,6290,6290,6290,0
|
|
20240109,161300,112416610,6290,6290,6290,6290,0
|
|
20240109,161200,112416610,6290,6290,6290,6290,0
|
|
20240109,161100,112416610,6290,6290,6290,6290,0
|
|
20240109,161000,112416610,6290,6290,6290,6290,0
|
|
20240109,160900,112416610,6290,6290,6290,6290,0
|
|
20240109,160800,112416610,6290,6290,6290,6290,0
|
|
20240109,160700,112416610,6290,6290,6290,6290,0
|
|
20240109,160600,112416610,6290,6290,6290,6290,0
|
|
20240109,160500,112416610,6290,6290,6290,6290,0
|
|
20240109,160400,112416610,6290,6290,6290,6290,0
|
|
20240109,160300,112416610,6290,6290,6290,6290,0
|
|
20240109,160200,112416610,6290,6290,6290,6290,0
|
|
20240109,160100,112416610,6290,6290,6290,6290,879
|
|
20240109,160000,112416610,6290,6290,6290,6290,0
|
|
20240109,155900,112416610,6290,6290,6290,6290,0
|
|
20240109,155800,112416610,6290,6290,6290,6290,0
|
|
20240109,155700,112416610,6290,6290,6290,6290,0
|
|
20240109,155600,112416610,6290,6290,6290,6290,0
|
|
20240109,155500,112416610,6290,6290,6290,6290,0
|
|
20240109,155400,112416610,6290,6290,6290,6290,0
|
|
20240109,155300,112416610,6290,6290,6290,6290,0
|
|
20240109,155200,112416610,6290,6290,6290,6290,0
|
|
20240109,155100,112416610,6290,6290,6290,6290,0
|
|
20240109,155000,112416610,6290,6290,6290,6290,0
|
|
20240109,154900,112416610,6290,6290,6290,6290,0
|
|
20240109,154800,112416610,6290,6290,6290,6290,0
|
|
20240109,154700,112416610,6290,6290,6290,6290,0
|
|
20240109,154600,112416610,6290,6290,6290,6290,0
|
|
20240109,154500,112416610,6290,6290,6290,6290,0
|
|
20240109,154400,112416610,6290,6290,6290,6290,0
|
|
20240109,154300,112416610,6290,6290,6290,6290,0
|
|
20240109,154200,112416610,6290,6290,6290,6290,0
|
|
20240109,154100,112416610,6290,6290,6290,6290,0
|
|
20240109,154000,112416610,6290,6290,6290,6290,0
|
|
20240109,153900,112416610,6290,6290,6290,6290,0
|
|
20240109,153800,112416610,6290,6290,6290,6290,0
|
|
20240109,153700,112416610,6290,6290,6290,6290,0
|
|
20240109,153600,112416610,6290,6290,6290,6290,0
|
|
20240109,153500,112416610,6290,6290,6290,6290,0
|
|
20240109,153400,112416610,6290,6290,6290,6290,0
|
|
20240109,153300,112416610,6290,6290,6290,6290,0
|
|
20240109,153200,112416610,6290,6290,6290,6290,0
|
|
20240109,153100,112416610,6290,6290,6290,6290,879
|
|
20240109,153000,112416610,6290,6290,6290,6290,879
|
|
20240109,152900,106887700,6270,6270,6270,6270,0
|
|
20240109,152800,106887700,6270,6270,6270,6270,0
|
|
20240109,152700,106887700,6270,6270,6270,6270,0
|
|
20240109,152600,106887700,6270,6270,6270,6270,0
|
|
20240109,152500,106887700,6270,6270,6270,6270,0
|
|
20240109,152400,106887700,6270,6270,6270,6270,0
|
|
20240109,152300,106887700,6270,6270,6270,6270,0
|
|
20240109,152200,106887700,6270,6270,6270,6270,0
|
|
20240109,152100,106887700,6270,6270,6270,6270,0
|
|
20240109,152000,106887700,6270,6270,6270,6270,0
|
|
20240109,151900,106887700,6270,6270,6270,6270,1
|
|
20240109,151800,106881430,6240,6240,6240,6240,22
|
|
20240109,151700,106744150,6250,6250,6250,6250,100
|
|
20240109,151600,106119150,6240,6240,6240,6240,6
|
|
20240109,151500,106081710,6250,6250,6250,6250,0
|
|
20240109,151400,106081710,6250,6250,6250,6250,0
|
|
20240109,151300,106081710,6250,6250,6250,6250,1
|
|
20240109,151200,106075460,6260,6260,6260,6260,0
|
|
20240109,151100,106075460,6260,6260,6260,6260,0
|
|
20240109,151000,106075460,6260,6260,6260,6260,244
|
|
20240109,150900,104548020,6230,6230,6230,6230,0
|
|
20240109,150800,104548020,6230,6230,6230,6230,0
|
|
20240109,150700,104548020,6230,6230,6230,6230,0
|
|
20240109,150600,104548020,6230,6230,6230,6230,26
|
|
20240109,150500,104386040,6240,6240,6240,6240,0
|
|
20240109,150400,104386040,6240,6240,6240,6240,0
|
|
20240109,150300,104386040,6240,6240,6240,6240,0
|
|
20240109,150200,104386040,6240,6240,6240,6240,0
|
|
20240109,150100,104386040,6240,6240,6240,6240,0
|
|
20240109,150000,104386040,6240,6240,6240,6240,2405
|
|
20240109,145900,89378840,6230,6230,6230,6230,0
|
|
20240109,145800,89378840,6230,6240,6240,6230,629
|
|
20240109,145700,85453910,6240,6240,6240,6240,178
|
|
20240109,145600,84343190,6240,6240,6240,6240,0
|
|
20240109,145500,84343190,6240,6240,6240,6240,16
|
|
20240109,145400,84243350,6240,6240,6240,6240,29
|
|
20240109,145300,84062390,6240,6240,6240,6240,17
|
|
20240109,145200,83956310,6240,6240,6240,6240,4
|
|
20240109,145100,83931350,6240,6240,6240,6240,0
|
|
20240109,145000,83931350,6240,6240,6240,6240,2
|
|
20240109,144900,83918870,6230,6230,6230,6230,0
|
|
20240109,144800,83918870,6230,6230,6230,6230,0
|
|
20240109,144700,83918870,6230,6230,6230,6230,23
|
|
20240109,144600,83775580,6230,6230,6230,6230,107
|
|
20240109,144500,83108970,6230,6230,6230,6230,44
|
|
20240109,144400,82834850,6230,6230,6230,6230,0
|
|
20240109,144300,82834850,6230,6230,6230,6230,1344
|
|
20240109,144200,74461730,6230,6230,6230,6230,0
|
|
20240109,144100,74461730,6230,6230,6230,6230,6
|
|
20240109,144000,74424350,6230,6230,6230,6230,137
|
|
20240109,143900,73570840,6240,6230,6240,6230,11
|
|
20240109,143800,73502210,6240,6240,6240,6240,0
|
|
20240109,143700,73502210,6240,6240,6240,6240,100
|
|
20240109,143600,72878210,6240,6240,6240,6240,0
|
|
20240109,143500,72878210,6240,6240,6240,6240,0
|
|
20240109,143400,72878210,6240,6240,6240,6240,10
|
|
20240109,143300,72815810,6240,6240,6240,6240,2
|
|
20240109,143200,72803330,6240,6250,6250,6230,1323
|
|
20240109,143100,64539790,6260,6260,6260,6260,0
|
|
20240109,143000,64539790,6260,6260,6260,6260,0
|
|
20240109,142900,64539790,6260,6260,6260,6260,0
|
|
20240109,142800,64539790,6260,6260,6260,6260,0
|
|
20240109,142700,64539790,6260,6260,6260,6260,0
|
|
20240109,142600,64539790,6260,6260,6260,6260,50
|
|
20240109,142500,64226790,6240,6240,6240,6240,0
|
|
20240109,142400,64226790,6240,6240,6240,6240,0
|
|
20240109,142300,64226790,6240,6240,6240,6240,0
|
|
20240109,142200,64226790,6240,6240,6240,6240,0
|
|
20240109,142100,64226790,6240,6240,6240,6240,20
|
|
20240109,142000,64101990,6260,6260,6260,6260,1
|
|
20240109,141900,64095730,6260,6260,6260,6260,0
|
|
20240109,141800,64095730,6260,6260,6260,6260,0
|
|
20240109,141700,64095730,6260,6260,6260,6260,1
|
|
20240109,141600,64089470,6230,6230,6230,6230,0
|
|
20240109,141500,64089470,6230,6230,6230,6230,0
|
|
20240109,141400,64089470,6230,6230,6230,6230,0
|
|
20240109,141300,64089470,6230,6230,6230,6230,0
|
|
20240109,141200,64089470,6230,6230,6230,6230,0
|
|
20240109,141100,64089470,6230,6230,6230,6230,0
|
|
20240109,141000,64089470,6230,6230,6230,6230,0
|
|
20240109,140900,64089470,6230,6230,6230,6230,19
|
|
20240109,140800,63971100,6240,6240,6240,6240,1
|
|
20240109,140700,63964860,6230,6230,6230,6230,0
|
|
20240109,140600,63964860,6230,6230,6230,6230,0
|
|
20240109,140500,63964860,6230,6230,6230,6230,0
|
|
20240109,140400,63964860,6230,6230,6230,6230,0
|
|
20240109,140300,63964860,6230,6230,6230,6230,0
|
|
20240109,140200,63964860,6230,6230,6230,6230,0
|
|
20240109,140100,63964860,6230,6230,6230,6230,0
|
|
20240109,140000,63964860,6230,6230,6230,6230,0
|
|
20240109,135900,63964860,6230,6230,6230,6230,0
|
|
20240109,135800,63964860,6230,6230,6230,6230,0
|
|
20240109,135700,63964860,6230,6230,6230,6230,6
|
|
20240109,135600,63927480,6230,6230,6230,6230,170
|
|
20240109,135500,62868380,6270,6270,6270,6270,0
|
|
20240109,135400,62868380,6270,6270,6270,6270,0
|
|
20240109,135300,62868380,6270,6270,6270,6270,0
|
|
20240109,135200,62868380,6270,6270,6270,6270,0
|
|
20240109,135100,62868380,6270,6270,6270,6270,0
|
|
20240109,135000,62868380,6270,6270,6270,6270,0
|
|
20240109,134900,62868380,6270,6270,6270,6270,0
|
|
20240109,134800,62868380,6270,6270,6270,6270,0
|
|
20240109,134700,62868380,6270,6270,6270,6270,0
|
|
20240109,134600,62868380,6270,6270,6270,6270,0
|
|
20240109,134500,62868380,6270,6270,6270,6270,0
|
|
20240109,134400,62868380,6270,6270,6270,6270,0
|
|
20240109,134300,62868380,6270,6270,6270,6270,0
|
|
20240109,134200,62868380,6270,6270,6270,6270,0
|
|
20240109,134100,62868380,6270,6270,6270,6270,0
|
|
20240109,134000,62868380,6270,6270,6270,6270,0
|
|
20240109,133900,62868380,6270,6270,6270,6270,0
|
|
20240109,133800,62868380,6270,6270,6270,6270,2
|
|
20240109,133700,62855840,6270,6270,6270,6270,150
|
|
20240109,133600,61915340,6270,6270,6270,6270,0
|
|
20240109,133500,61915340,6270,6270,6270,6270,0
|
|
20240109,133400,61915340,6270,6270,6270,6270,0
|
|
20240109,133300,61915340,6270,6270,6270,6270,0
|
|
20240109,133200,61915340,6270,6270,6270,6270,0
|
|
20240109,133100,61915340,6270,6270,6270,6270,20
|
|
20240109,133000,61789940,6260,6260,6260,6260,15
|
|
20240109,132900,61696040,6230,6230,6230,6230,10
|
|
20240109,132800,61633740,6240,6240,6240,6240,0
|
|
20240109,132700,61633740,6240,6240,6240,6240,0
|
|
20240109,132600,61633740,6240,6240,6240,6240,0
|
|
20240109,132500,61633740,6240,6240,6240,6240,66
|
|
20240109,132400,61221900,6240,6240,6240,6240,0
|
|
20240109,132300,61221900,6240,6240,6240,6240,100
|
|
20240109,132200,60597900,6240,6240,6240,6240,0
|
|
20240109,132100,60597900,6240,6240,6240,6240,0
|
|
20240109,132000,60597900,6240,6240,6240,6240,231
|
|
20240109,131900,59156460,6230,6240,6240,6230,366
|
|
20240109,131800,56872780,6230,6230,6230,6230,0
|
|
20240109,131700,56872780,6230,6230,6230,6230,0
|
|
20240109,131600,56872780,6230,6230,6230,6230,0
|
|
20240109,131500,56872780,6230,6230,6230,6230,15
|
|
20240109,131400,56779330,6220,6220,6220,6220,143
|
|
20240109,131300,55889870,6220,6230,6230,6220,127
|
|
20240109,131200,55099850,6260,6240,6260,6230,1295
|
|
20240109,131100,47031540,6270,6270,6270,6270,0
|
|
20240109,131000,47031540,6270,6240,6270,6240,572
|
|
20240109,130900,43462230,6240,6240,6240,6240,0
|
|
20240109,130800,43462230,6240,6240,6240,6240,0
|
|
20240109,130700,43462230,6240,6240,6240,6240,0
|
|
20240109,130600,43462230,6240,6240,6240,6240,0
|
|
20240109,130500,43462230,6240,6240,6240,6240,0
|
|
20240109,130400,43462230,6240,6240,6240,6240,0
|
|
20240109,130300,43462230,6240,6240,6240,6240,0
|
|
20240109,130200,43462230,6240,6280,6280,6240,26
|
|
20240109,130100,43299950,6250,6260,6260,6250,2134
|
|
20240109,130000,29958850,6300,6300,6300,6300,6
|
|
20240109,125900,29921050,6300,6300,6300,6300,0
|
|
20240109,125800,29921050,6300,6300,6300,6300,0
|
|
20240109,125700,29921050,6300,6300,6300,6300,0
|
|
20240109,125600,29921050,6300,6300,6300,6300,4
|
|
20240109,125500,29895850,6300,6300,6300,6300,0
|
|
20240109,125400,29895850,6300,6300,6300,6300,0
|
|
20240109,125300,29895850,6300,6300,6300,6300,0
|
|
20240109,125200,29895850,6300,6300,6300,6300,0
|
|
20240109,125100,29895850,6300,6300,6300,6300,0
|
|
20240109,125000,29895850,6300,6300,6300,6300,0
|
|
20240109,124900,29895850,6300,6300,6300,6300,0
|
|
20240109,124800,29895850,6300,6300,6300,6300,30
|
|
20240109,124700,29706850,6300,6300,6300,6300,0
|
|
20240109,124600,29706850,6300,6300,6300,6300,0
|
|
20240109,124500,29706850,6300,6300,6300,6300,0
|
|
20240109,124400,29706850,6300,6300,6300,6300,4
|
|
20240109,124300,29681650,6260,6260,6260,6260,0
|
|
20240109,124200,29681650,6260,6260,6260,6260,0
|
|
20240109,124100,29681650,6260,6260,6260,6260,0
|
|
20240109,124000,29681650,6260,6260,6260,6260,0
|
|
20240109,123900,29681650,6260,6260,6260,6260,0
|
|
20240109,123800,29681650,6260,6260,6260,6260,0
|
|
20240109,123700,29681650,6260,6260,6260,6260,0
|
|
20240109,123600,29681650,6260,6270,6270,6260,20
|
|
20240109,123500,29556440,6300,6300,6300,6300,0
|
|
20240109,123400,29556440,6300,6300,6300,6300,0
|
|
20240109,123300,29556440,6300,6300,6300,6300,0
|
|
20240109,123200,29556440,6300,6300,6300,6300,0
|
|
20240109,123100,29556440,6300,6300,6300,6300,0
|
|
20240109,123000,29556440,6300,6300,6300,6300,0
|
|
20240109,122900,29556440,6300,6300,6300,6300,0
|
|
20240109,122800,29556440,6300,6300,6300,6300,0
|
|
20240109,122700,29556440,6300,6300,6300,6300,0
|
|
20240109,122600,29556440,6300,6300,6300,6300,0
|
|
20240109,122500,29556440,6300,6300,6300,6300,0
|
|
20240109,122400,29556440,6300,6300,6300,6300,0
|
|
20240109,122300,29556440,6300,6300,6300,6300,0
|
|
20240109,122200,29556440,6300,6300,6300,6300,0
|
|
20240109,122100,29556440,6300,6300,6300,6300,2
|
|
20240109,122000,29543840,6260,6260,6260,6260,0
|
|
20240109,121900,29543840,6260,6260,6260,6260,0
|
|
20240109,121800,29543840,6260,6260,6260,6260,118
|
|
20240109,121700,28805160,6280,6280,6280,6280,2
|
|
20240109,121600,28792600,6280,6280,6280,6280,0
|
|
20240109,121500,28792600,6280,6280,6280,6280,0
|
|
20240109,121400,28792600,6280,6280,6280,6280,0
|
|
20240109,121300,28792600,6280,6280,6280,6280,0
|
|
20240109,121200,28792600,6280,6280,6280,6280,0
|
|
20240109,121100,28792600,6280,6280,6280,6280,0
|
|
20240109,121000,28792600,6280,6280,6280,6280,0
|
|
20240109,120900,28792600,6280,6280,6280,6280,0
|
|
20240109,120800,28792600,6280,6280,6280,6280,0
|
|
20240109,120700,28792600,6280,6280,6280,6280,32
|
|
20240109,120600,28591640,6280,6280,6280,6280,0
|
|
20240109,120500,28591640,6280,6280,6280,6280,0
|
|
20240109,120400,28591640,6280,6280,6280,6280,0
|
|
20240109,120300,28591640,6280,6280,6280,6280,0
|
|
20240109,120200,28591640,6280,6280,6280,6280,1
|
|
20240109,120100,28585360,6280,6280,6280,6280,0
|
|
20240109,120000,28585360,6280,6280,6280,6280,0
|
|
20240109,115900,28585360,6280,6280,6280,6280,0
|
|
20240109,115800,28585360,6280,6280,6280,6280,0
|
|
20240109,115700,28585360,6280,6280,6280,6280,0
|
|
20240109,115600,28585360,6280,6280,6280,6280,62
|
|
20240109,115500,28196000,6280,6280,6280,6280,0
|
|
20240109,115400,28196000,6280,6280,6280,6280,0
|
|
20240109,115300,28196000,6280,6280,6280,6280,0
|
|
20240109,115200,28196000,6280,6280,6280,6280,1
|
|
20240109,115100,28189720,6280,6280,6280,6280,3
|
|
20240109,115000,28170880,6310,6310,6310,6310,0
|
|
20240109,114900,28170880,6310,6310,6310,6310,0
|
|
20240109,114800,28170880,6310,6310,6310,6310,0
|
|
20240109,114700,28170880,6310,6310,6310,6310,0
|
|
20240109,114600,28170880,6310,6310,6310,6310,0
|
|
20240109,114500,28170880,6310,6290,6310,6290,100
|
|
20240109,114400,27540730,6280,6280,6280,6280,100
|
|
20240109,114300,26912730,6280,6280,6280,6280,0
|
|
20240109,114200,26912730,6280,6280,6280,6280,0
|
|
20240109,114100,26912730,6280,6280,6280,6280,0
|
|
20240109,114000,26912730,6280,6280,6280,6280,8
|
|
20240109,113900,26862490,6280,6300,6300,6280,25
|
|
20240109,113800,26705430,6300,6300,6300,6300,10
|
|
20240109,113700,26642430,6300,6300,6300,6300,0
|
|
20240109,113600,26642430,6300,6300,6300,6300,0
|
|
20240109,113500,26642430,6300,6300,6300,6300,0
|
|
20240109,113400,26642430,6300,6280,6300,6280,11
|
|
20240109,113300,26573290,6280,6280,6280,6280,0
|
|
20240109,113200,26573290,6280,6280,6280,6280,0
|
|
20240109,113100,26573290,6280,6280,6280,6280,0
|
|
20240109,113000,26573290,6280,6280,6280,6280,0
|
|
20240109,112900,26573290,6280,6280,6280,6280,0
|
|
20240109,112800,26573290,6280,6280,6280,6280,0
|
|
20240109,112700,26573290,6280,6280,6280,6280,0
|
|
20240109,112600,26573290,6280,6280,6280,6280,0
|
|
20240109,112500,26573290,6280,6280,6280,6280,0
|
|
20240109,112400,26573290,6280,6280,6280,6280,0
|
|
20240109,112300,26573290,6280,6270,6280,6270,19
|
|
20240109,112200,26453990,6250,6250,6250,6250,0
|
|
20240109,112100,26453990,6250,6250,6250,6250,2
|
|
20240109,112000,26441490,6280,6280,6280,6280,0
|
|
20240109,111900,26441490,6280,6280,6280,6280,0
|
|
20240109,111800,26441490,6280,6280,6280,6280,5
|
|
20240109,111700,26410090,6280,6280,6280,6280,0
|
|
20240109,111600,26410090,6280,6280,6280,6280,1
|
|
20240109,111500,26403810,6250,6250,6250,6250,0
|
|
20240109,111400,26403810,6250,6250,6250,6250,0
|
|
20240109,111300,26403810,6250,6250,6250,6250,0
|
|
20240109,111200,26403810,6250,6250,6250,6250,0
|
|
20240109,111100,26403810,6250,6250,6250,6250,1
|
|
20240109,111000,26397560,6250,6250,6250,6250,16
|
|
20240109,110900,26297560,6250,6270,6270,6250,317
|
|
20240109,110800,24314460,6280,6280,6280,6280,100
|
|
20240109,110700,23686460,6270,6270,6270,6270,0
|
|
20240109,110600,23686460,6270,6270,6270,6270,0
|
|
20240109,110500,23686460,6270,6270,6270,6270,0
|
|
20240109,110400,23686460,6270,6270,6270,6270,0
|
|
20240109,110300,23686460,6270,6270,6270,6270,1
|
|
20240109,110200,23680190,6270,6270,6270,6270,1
|
|
20240109,110100,23673920,6270,6270,6270,6270,4
|
|
20240109,110000,23648840,6280,6270,6280,6270,91
|
|
20240109,105900,23078210,6270,6270,6270,6270,624
|
|
20240109,105800,19165730,6270,6270,6270,6270,0
|
|
20240109,105700,19165730,6270,6270,6270,6270,0
|
|
20240109,105600,19165730,6270,6270,6270,6270,0
|
|
20240109,105500,19165730,6270,6270,6270,6270,0
|
|
20240109,105400,19165730,6270,6270,6270,6270,0
|
|
20240109,105300,19165730,6270,6270,6270,6270,0
|
|
20240109,105200,19165730,6270,6270,6270,6270,0
|
|
20240109,105100,19165730,6270,6270,6270,6270,10
|
|
20240109,105000,19103030,6280,6280,6280,6280,0
|
|
20240109,104900,19103030,6280,6280,6280,6280,1
|
|
20240109,104800,19096750,6280,6280,6280,6280,0
|
|
20240109,104700,19096750,6280,6280,6280,6280,0
|
|
20240109,104600,19096750,6280,6280,6280,6280,1
|
|
20240109,104500,19090470,6280,6280,6280,6280,0
|
|
20240109,104400,19090470,6280,6280,6280,6280,1
|
|
20240109,104300,19084190,6280,6280,6280,6280,3
|
|
20240109,104200,19065350,6280,6280,6280,6280,0
|
|
20240109,104100,19065350,6280,6280,6280,6280,0
|
|
20240109,104000,19065350,6280,6280,6280,6280,0
|
|
20240109,103900,19065350,6280,6280,6280,6280,0
|
|
20240109,103800,19065350,6280,6280,6280,6280,0
|
|
20240109,103700,19065350,6280,6280,6280,6280,0
|
|
20240109,103600,19065350,6280,6280,6280,6280,0
|
|
20240109,103500,19065350,6280,6280,6280,6280,0
|
|
20240109,103400,19065350,6280,6280,6280,6280,0
|
|
20240109,103300,19065350,6280,6280,6280,6280,0
|
|
20240109,103200,19065350,6280,6280,6280,6280,1
|
|
20240109,103100,19059070,6270,6270,6270,6270,0
|
|
20240109,103000,19059070,6270,6270,6270,6270,0
|
|
20240109,102900,19059070,6270,6270,6270,6270,0
|
|
20240109,102800,19059070,6270,6270,6270,6270,0
|
|
20240109,102700,19059070,6270,6270,6270,6270,0
|
|
20240109,102600,19059070,6270,6270,6270,6270,0
|
|
20240109,102500,19059070,6270,6270,6270,6270,0
|
|
20240109,102400,19059070,6270,6270,6270,6270,0
|
|
20240109,102300,19059070,6270,6270,6270,6270,256
|
|
20240109,102200,17453950,6260,6260,6260,6260,0
|
|
20240109,102100,17453950,6260,6260,6260,6260,0
|
|
20240109,102000,17453950,6260,6260,6260,6260,0
|
|
20240109,101900,17453950,6260,6260,6260,6260,0
|
|
20240109,101800,17453950,6260,6260,6260,6260,0
|
|
20240109,101700,17453950,6260,6260,6260,6260,0
|
|
20240109,101600,17453950,6260,6260,6260,6260,0
|
|
20240109,101500,17453950,6260,6270,6270,6260,100
|
|
20240109,101400,16827450,6260,6260,6260,6260,0
|
|
20240109,101300,16827450,6260,6260,6260,6260,0
|
|
20240109,101200,16827450,6260,6260,6260,6260,0
|
|
20240109,101100,16827450,6260,6260,6260,6260,45
|
|
20240109,101000,16545750,6270,6270,6270,6270,0
|
|
20240109,100900,16545750,6270,6270,6270,6270,10
|
|
20240109,100800,16483050,6270,6270,6270,6270,0
|
|
20240109,100700,16483050,6270,6270,6270,6270,0
|
|
20240109,100600,16483050,6270,6270,6270,6270,0
|
|
20240109,100500,16483050,6270,6270,6270,6270,0
|
|
20240109,100400,16483050,6270,6270,6270,6270,17
|
|
20240109,100300,16376460,6250,6250,6250,6250,0
|
|
20240109,100200,16376460,6250,6250,6250,6250,0
|
|
20240109,100100,16376460,6250,6250,6250,6250,0
|
|
20240109,100000,16376460,6250,6250,6250,6250,0
|
|
20240109,095900,16376460,6250,6250,6250,6250,0
|
|
20240109,095800,16376460,6250,6250,6250,6250,0
|
|
20240109,095700,16376460,6250,6260,6260,6250,700
|
|
20240109,095600,12001450,6260,6260,6260,6260,0
|
|
20240109,095500,12001450,6260,6260,6260,6260,0
|
|
20240109,095400,12001450,6260,6260,6260,6260,0
|
|
20240109,095300,12001450,6260,6260,6260,6260,0
|
|
20240109,095200,12001450,6260,6260,6260,6260,0
|
|
20240109,095100,12001450,6260,6260,6260,6260,11
|
|
20240109,095000,11932590,6260,6260,6260,6260,0
|
|
20240109,094900,11932590,6260,6260,6260,6260,491
|
|
20240109,094800,8858930,6270,6270,6270,6270,6
|
|
20240109,094700,8821310,6270,6270,6270,6270,0
|
|
20240109,094600,8821310,6270,6270,6270,6270,0
|
|
20240109,094500,8821310,6270,6270,6270,6270,0
|
|
20240109,094400,8821310,6270,6270,6270,6270,1
|
|
20240109,094300,8815040,6270,6270,6270,6270,0
|
|
20240109,094200,8815040,6270,6270,6270,6270,0
|
|
20240109,094100,8815040,6270,6270,6270,6270,0
|
|
20240109,094000,8815040,6270,6270,6270,6270,1
|
|
20240109,093900,8808770,6260,6260,6260,6260,1
|
|
20240109,093800,8802510,6260,6260,6260,6260,0
|
|
20240109,093700,8802510,6260,6260,6260,6260,92
|
|
20240109,093600,8226590,6270,6270,6270,6270,1
|
|
20240109,093500,8220320,6270,6280,6280,6270,2
|
|
20240109,093400,8207770,6270,6270,6270,6270,0
|
|
20240109,093300,8207770,6270,6270,6270,6270,2
|
|
20240109,093200,8195230,6260,6280,6280,6260,11
|
|
20240109,093100,8126350,6260,6260,6260,6260,0
|
|
20240109,093000,8126350,6260,6260,6260,6260,217
|
|
20240109,092900,6767930,6260,6260,6260,6260,0
|
|
20240109,092800,6767930,6260,6260,6260,6260,0
|
|
20240109,092700,6767930,6260,6260,6260,6260,0
|
|
20240109,092600,6767930,6260,6260,6260,6260,0
|
|
20240109,092500,6767930,6260,6260,6260,6260,7
|
|
20240109,092400,6724110,6260,6260,6260,6260,0
|
|
20240109,092300,6724110,6260,6270,6270,6260,290
|
|
20240109,092200,4907850,6270,6270,6270,6270,0
|
|
20240109,092100,4907850,6270,6270,6270,6270,197
|
|
20240109,092000,3672660,6270,6270,6270,6270,0
|
|
20240109,091900,3672660,6270,6270,6270,6270,0
|
|
20240109,091800,3672660,6270,6270,6270,6270,0
|
|
20240109,091700,3672660,6270,6270,6270,6270,0
|
|
20240109,091600,3672660,6270,6270,6270,6270,0
|
|
20240109,091500,3672660,6270,6270,6270,6270,30
|
|
20240109,091400,3484560,6270,6270,6270,6270,0
|
|
20240109,091300,3484560,6270,6270,6270,6270,0
|
|
20240109,091200,3484560,6270,6270,6270,6270,0
|
|
20240109,091100,3484560,6270,6270,6270,6270,288
|
|
20240109,091000,1678800,6270,6270,6270,6270,30
|
|
20240109,090900,1490700,6270,6270,6270,6270,0
|
|
20240109,090800,1490700,6270,6270,6270,6270,2
|
|
20240109,090700,1478160,6270,6270,6270,6270,100
|
|
20240109,090600,851160,6260,6260,6260,6260,0
|
|
20240109,090500,851160,6260,6260,6260,6260,0
|
|
20240109,090400,851160,6260,6260,6260,6260,0
|
|
20240109,090300,851160,6260,6260,6260,6260,0
|
|
20240109,090200,851160,6260,6260,6260,6260,0
|
|
20240109,090100,851160,6260,6260,6260,6260,0
|
|
20240109,090000,851160,6260,6260,6260,6260,116
|