641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203800,160396060,6700,6700,6700,6700,348
|
|
20240102,203700,160396060,6700,6700,6700,6700,0
|
|
20240102,203600,160396060,6700,6700,6700,6700,0
|
|
20240102,203500,160396060,6700,6700,6700,6700,0
|
|
20240102,203400,160396060,6700,6700,6700,6700,0
|
|
20240102,203300,160396060,6700,6700,6700,6700,0
|
|
20240102,203200,160396060,6700,6700,6700,6700,0
|
|
20240102,203100,160396060,6700,6700,6700,6700,0
|
|
20240102,203000,160396060,6700,6700,6700,6700,0
|
|
20240102,202900,160396060,6700,6700,6700,6700,0
|
|
20240102,202800,160396060,6700,6700,6700,6700,0
|
|
20240102,202700,160396060,6700,6700,6700,6700,0
|
|
20240102,202600,160396060,6700,6700,6700,6700,0
|
|
20240102,202500,160396060,6700,6700,6700,6700,0
|
|
20240102,202400,160396060,6700,6700,6700,6700,0
|
|
20240102,202300,160396060,6700,6700,6700,6700,0
|
|
20240102,202200,160396060,6700,6700,6700,6700,0
|
|
20240102,202100,160396060,6700,6700,6700,6700,0
|
|
20240102,202000,160396060,6700,6700,6700,6700,0
|
|
20240102,201900,160396060,6700,6700,6700,6700,0
|
|
20240102,201800,160396060,6700,6700,6700,6700,0
|
|
20240102,201700,160396060,6700,6700,6700,6700,0
|
|
20240102,201600,160396060,6700,6700,6700,6700,0
|
|
20240102,201500,160396060,6700,6700,6700,6700,0
|
|
20240102,201400,160396060,6700,6700,6700,6700,0
|
|
20240102,201300,160396060,6700,6700,6700,6700,0
|
|
20240102,201200,160396060,6700,6700,6700,6700,0
|
|
20240102,201100,160396060,6700,6700,6700,6700,0
|
|
20240102,201000,160396060,6700,6700,6700,6700,0
|
|
20240102,200900,160396060,6700,6700,6700,6700,0
|
|
20240102,200800,160396060,6700,6700,6700,6700,348
|
|
20240102,200700,160396060,6700,6700,6700,6700,0
|
|
20240102,200600,160396060,6700,6700,6700,6700,0
|
|
20240102,200500,160396060,6700,6700,6700,6700,0
|
|
20240102,200400,160396060,6700,6700,6700,6700,0
|
|
20240102,200300,160396060,6700,6700,6700,6700,0
|
|
20240102,200200,160396060,6700,6700,6700,6700,0
|
|
20240102,200100,160396060,6700,6700,6700,6700,0
|
|
20240102,200000,160396060,6700,6700,6700,6700,0
|
|
20240102,195900,160396060,6700,6700,6700,6700,0
|
|
20240102,195800,160396060,6700,6700,6700,6700,0
|
|
20240102,195700,160396060,6700,6700,6700,6700,0
|
|
20240102,195600,160396060,6700,6700,6700,6700,0
|
|
20240102,195500,160396060,6700,6700,6700,6700,0
|
|
20240102,195400,160396060,6700,6700,6700,6700,0
|
|
20240102,195300,160396060,6700,6700,6700,6700,0
|
|
20240102,195200,160396060,6700,6700,6700,6700,0
|
|
20240102,195100,160396060,6700,6700,6700,6700,0
|
|
20240102,195000,160396060,6700,6700,6700,6700,0
|
|
20240102,194900,160396060,6700,6700,6700,6700,0
|
|
20240102,194800,160396060,6700,6700,6700,6700,0
|
|
20240102,194700,160396060,6700,6700,6700,6700,0
|
|
20240102,194600,160396060,6700,6700,6700,6700,0
|
|
20240102,194500,160396060,6700,6700,6700,6700,0
|
|
20240102,194400,160396060,6700,6700,6700,6700,0
|
|
20240102,194300,160396060,6700,6700,6700,6700,0
|
|
20240102,194200,160396060,6700,6700,6700,6700,0
|
|
20240102,194100,160396060,6700,6700,6700,6700,0
|
|
20240102,194000,160396060,6700,6700,6700,6700,0
|
|
20240102,193900,160396060,6700,6700,6700,6700,0
|
|
20240102,193800,160396060,6700,6700,6700,6700,348
|
|
20240102,193700,160396060,6700,6700,6700,6700,0
|
|
20240102,193600,160396060,6700,6700,6700,6700,0
|
|
20240102,193500,160396060,6700,6700,6700,6700,0
|
|
20240102,193400,160396060,6700,6700,6700,6700,0
|
|
20240102,193300,160396060,6700,6700,6700,6700,0
|
|
20240102,193200,160396060,6700,6700,6700,6700,0
|
|
20240102,193100,160396060,6700,6700,6700,6700,0
|
|
20240102,193000,160396060,6700,6700,6700,6700,0
|
|
20240102,192900,160396060,6700,6700,6700,6700,0
|
|
20240102,192800,160396060,6700,6700,6700,6700,0
|
|
20240102,192700,160396060,6700,6700,6700,6700,0
|
|
20240102,192600,160396060,6700,6700,6700,6700,0
|
|
20240102,192500,160396060,6700,6700,6700,6700,0
|
|
20240102,192400,160396060,6700,6700,6700,6700,0
|
|
20240102,192300,160396060,6700,6700,6700,6700,0
|
|
20240102,192200,160396060,6700,6700,6700,6700,0
|
|
20240102,192100,160396060,6700,6700,6700,6700,0
|
|
20240102,192000,160396060,6700,6700,6700,6700,0
|
|
20240102,191900,160396060,6700,6700,6700,6700,0
|
|
20240102,191800,160396060,6700,6700,6700,6700,0
|
|
20240102,191700,160396060,6700,6700,6700,6700,0
|
|
20240102,191600,160396060,6700,6700,6700,6700,0
|
|
20240102,191500,160396060,6700,6700,6700,6700,0
|
|
20240102,191400,160396060,6700,6700,6700,6700,0
|
|
20240102,191300,160396060,6700,6700,6700,6700,0
|
|
20240102,191200,160396060,6700,6700,6700,6700,0
|
|
20240102,191100,160396060,6700,6700,6700,6700,0
|
|
20240102,191000,160396060,6700,6700,6700,6700,0
|
|
20240102,190900,160396060,6700,6700,6700,6700,0
|
|
20240102,190800,160396060,6700,6700,6700,6700,348
|
|
20240102,190700,160396060,6700,6700,6700,6700,0
|
|
20240102,190600,160396060,6700,6700,6700,6700,0
|
|
20240102,190500,160396060,6700,6700,6700,6700,0
|
|
20240102,190400,160396060,6700,6700,6700,6700,0
|
|
20240102,190300,160396060,6700,6700,6700,6700,0
|
|
20240102,190200,160396060,6700,6700,6700,6700,0
|
|
20240102,190100,160396060,6700,6700,6700,6700,0
|
|
20240102,190000,160396060,6700,6700,6700,6700,0
|
|
20240102,185900,160396060,6700,6700,6700,6700,0
|
|
20240102,185800,160396060,6700,6700,6700,6700,0
|
|
20240102,185700,160396060,6700,6700,6700,6700,0
|
|
20240102,185600,160396060,6700,6700,6700,6700,0
|
|
20240102,185500,160396060,6700,6700,6700,6700,0
|
|
20240102,185400,160396060,6700,6700,6700,6700,0
|
|
20240102,185300,160396060,6700,6700,6700,6700,0
|
|
20240102,185200,160396060,6700,6700,6700,6700,0
|
|
20240102,185100,160396060,6700,6700,6700,6700,0
|
|
20240102,185000,160396060,6700,6700,6700,6700,0
|
|
20240102,184900,160396060,6700,6700,6700,6700,0
|
|
20240102,184800,160396060,6700,6700,6700,6700,0
|
|
20240102,184700,160396060,6700,6700,6700,6700,0
|
|
20240102,184600,160396060,6700,6700,6700,6700,0
|
|
20240102,184500,160396060,6700,6700,6700,6700,0
|
|
20240102,184400,160396060,6700,6700,6700,6700,0
|
|
20240102,184300,160396060,6700,6700,6700,6700,0
|
|
20240102,184200,160396060,6700,6700,6700,6700,0
|
|
20240102,184100,160396060,6700,6700,6700,6700,0
|
|
20240102,184000,160396060,6700,6700,6700,6700,0
|
|
20240102,183900,160396060,6700,6700,6700,6700,0
|
|
20240102,183800,160396060,6700,6700,6700,6700,348
|
|
20240102,183700,160396060,6700,6700,6700,6700,0
|
|
20240102,183600,160396060,6700,6700,6700,6700,0
|
|
20240102,183500,160396060,6700,6700,6700,6700,0
|
|
20240102,183400,160396060,6700,6700,6700,6700,0
|
|
20240102,183300,160396060,6700,6700,6700,6700,0
|
|
20240102,183200,160396060,6700,6700,6700,6700,0
|
|
20240102,183100,160396060,6700,6700,6700,6700,0
|
|
20240102,183000,160396060,6700,6700,6700,6700,0
|
|
20240102,182900,160396060,6700,6700,6700,6700,0
|
|
20240102,182800,160396060,6700,6700,6700,6700,0
|
|
20240102,182700,160396060,6700,6700,6700,6700,0
|
|
20240102,182600,160396060,6700,6700,6700,6700,0
|
|
20240102,182500,160396060,6700,6700,6700,6700,0
|
|
20240102,182400,160396060,6700,6700,6700,6700,0
|
|
20240102,182300,160396060,6700,6700,6700,6700,0
|
|
20240102,182200,160396060,6700,6700,6700,6700,0
|
|
20240102,182100,160396060,6700,6700,6700,6700,0
|
|
20240102,182000,160396060,6700,6700,6700,6700,0
|
|
20240102,181900,160396060,6700,6700,6700,6700,0
|
|
20240102,181800,160396060,6700,6700,6700,6700,0
|
|
20240102,181700,160396060,6700,6700,6700,6700,0
|
|
20240102,181600,160396060,6700,6700,6700,6700,0
|
|
20240102,181500,160396060,6700,6700,6700,6700,0
|
|
20240102,181400,160396060,6700,6700,6700,6700,0
|
|
20240102,181300,160396060,6700,6700,6700,6700,0
|
|
20240102,181200,160396060,6700,6700,6700,6700,0
|
|
20240102,181100,160396060,6700,6700,6700,6700,0
|
|
20240102,181000,160396060,6700,6700,6700,6700,0
|
|
20240102,180900,160396060,6700,6700,6700,6700,0
|
|
20240102,180800,160396060,6700,6700,6700,6700,348
|
|
20240102,180700,160396060,6700,6700,6700,6700,0
|
|
20240102,180600,160396060,6700,6700,6700,6700,0
|
|
20240102,180500,160396060,6700,6700,6700,6700,0
|
|
20240102,180400,160396060,6700,6700,6700,6700,0
|
|
20240102,180300,160396060,6700,6700,6700,6700,0
|
|
20240102,180200,160396060,6700,6700,6700,6700,0
|
|
20240102,180100,160396060,6700,6700,6700,6700,0
|
|
20240102,180000,160396060,6700,6700,6700,6700,0
|
|
20240102,175900,160396060,6700,6700,6700,6700,0
|
|
20240102,175800,160396060,6700,6700,6700,6700,0
|
|
20240102,175700,160396060,6700,6700,6700,6700,0
|
|
20240102,175600,160396060,6700,6700,6700,6700,0
|
|
20240102,175500,160396060,6700,6700,6700,6700,0
|
|
20240102,175400,160396060,6700,6700,6700,6700,0
|
|
20240102,175300,160396060,6700,6700,6700,6700,0
|
|
20240102,175200,160396060,6700,6700,6700,6700,0
|
|
20240102,175100,160396060,6700,6700,6700,6700,0
|
|
20240102,175000,160396060,6700,6700,6700,6700,0
|
|
20240102,174900,160396060,6700,6700,6700,6700,0
|
|
20240102,174800,160396060,6700,6700,6700,6700,0
|
|
20240102,174700,160396060,6700,6700,6700,6700,0
|
|
20240102,174600,160396060,6700,6700,6700,6700,0
|
|
20240102,174500,160396060,6700,6700,6700,6700,0
|
|
20240102,174400,160396060,6700,6700,6700,6700,0
|
|
20240102,174300,160396060,6700,6700,6700,6700,0
|
|
20240102,174200,160396060,6700,6700,6700,6700,0
|
|
20240102,174100,160396060,6700,6700,6700,6700,0
|
|
20240102,174000,160396060,6700,6700,6700,6700,0
|
|
20240102,173900,160396060,6700,6700,6700,6700,0
|
|
20240102,173800,160396060,6700,6700,6700,6700,348
|
|
20240102,173700,160396060,6700,6700,6700,6700,0
|
|
20240102,173600,160396060,6700,6700,6700,6700,0
|
|
20240102,173500,160396060,6700,6700,6700,6700,0
|
|
20240102,173400,160396060,6700,6700,6700,6700,0
|
|
20240102,173300,160396060,6700,6700,6700,6700,0
|
|
20240102,173200,160396060,6700,6700,6700,6700,0
|
|
20240102,173100,160396060,6700,6700,6700,6700,0
|
|
20240102,173000,160396060,6700,6700,6700,6700,0
|
|
20240102,172900,160396060,6700,6700,6700,6700,0
|
|
20240102,172800,160396060,6700,6700,6700,6700,0
|
|
20240102,172700,160396060,6700,6700,6700,6700,0
|
|
20240102,172600,160396060,6700,6700,6700,6700,0
|
|
20240102,172500,160396060,6700,6700,6700,6700,0
|
|
20240102,172400,160396060,6700,6700,6700,6700,0
|
|
20240102,172300,160396060,6700,6700,6700,6700,0
|
|
20240102,172200,160396060,6700,6700,6700,6700,0
|
|
20240102,172100,160396060,6700,6700,6700,6700,0
|
|
20240102,172000,160396060,6700,6700,6700,6700,0
|
|
20240102,171900,160396060,6700,6700,6700,6700,0
|
|
20240102,171800,160396060,6700,6700,6700,6700,0
|
|
20240102,171700,160396060,6700,6700,6700,6700,0
|
|
20240102,171600,160396060,6700,6700,6700,6700,0
|
|
20240102,171500,160396060,6700,6700,6700,6700,0
|
|
20240102,171400,160396060,6700,6700,6700,6700,0
|
|
20240102,171300,160396060,6700,6700,6700,6700,0
|
|
20240102,171200,160396060,6700,6700,6700,6700,0
|
|
20240102,171100,160396060,6700,6700,6700,6700,0
|
|
20240102,171000,160396060,6700,6700,6700,6700,0
|
|
20240102,170900,160396060,6700,6700,6700,6700,0
|
|
20240102,170800,160396060,6700,6700,6700,6700,348
|
|
20240102,170700,160396060,6700,6700,6700,6700,0
|
|
20240102,170600,160396060,6700,6700,6700,6700,0
|
|
20240102,170500,160396060,6700,6700,6700,6700,0
|
|
20240102,170400,160396060,6700,6700,6700,6700,0
|
|
20240102,170300,160396060,6700,6700,6700,6700,0
|
|
20240102,170200,160396060,6700,6700,6700,6700,0
|
|
20240102,170100,160396060,6700,6700,6700,6700,0
|
|
20240102,170000,160396060,6700,6700,6700,6700,0
|
|
20240102,165900,160396060,6700,6700,6700,6700,0
|
|
20240102,165800,160396060,6700,6700,6700,6700,0
|
|
20240102,165700,160396060,6700,6700,6700,6700,0
|
|
20240102,165600,160396060,6700,6700,6700,6700,0
|
|
20240102,165500,160396060,6700,6700,6700,6700,0
|
|
20240102,165400,160396060,6700,6700,6700,6700,0
|
|
20240102,165300,160396060,6700,6700,6700,6700,0
|
|
20240102,165200,160396060,6700,6700,6700,6700,0
|
|
20240102,165100,160396060,6700,6700,6700,6700,0
|
|
20240102,165000,160396060,6700,6700,6700,6700,0
|
|
20240102,164900,160396060,6700,6700,6700,6700,0
|
|
20240102,164800,160396060,6700,6700,6700,6700,0
|
|
20240102,164700,160396060,6700,6700,6700,6700,0
|
|
20240102,164600,160396060,6700,6700,6700,6700,0
|
|
20240102,164500,160396060,6700,6700,6700,6700,0
|
|
20240102,164400,160396060,6700,6700,6700,6700,0
|
|
20240102,164300,160396060,6700,6700,6700,6700,0
|
|
20240102,164200,160396060,6700,6700,6700,6700,0
|
|
20240102,164100,160396060,6700,6700,6700,6700,0
|
|
20240102,164000,160396060,6700,6700,6700,6700,0
|
|
20240102,163900,160396060,6700,6700,6700,6700,0
|
|
20240102,163800,160396060,6700,6700,6700,6700,348
|
|
20240102,163700,160396060,6700,6700,6700,6700,0
|
|
20240102,163600,160396060,6700,6700,6700,6700,0
|
|
20240102,163500,160396060,6700,6700,6700,6700,0
|
|
20240102,163400,160396060,6700,6700,6700,6700,0
|
|
20240102,163300,160396060,6700,6700,6700,6700,0
|
|
20240102,163200,160396060,6700,6700,6700,6700,0
|
|
20240102,163100,160396060,6700,6700,6700,6700,0
|
|
20240102,163000,160396060,6700,6700,6700,6700,0
|
|
20240102,162900,160396060,6700,6700,6700,6700,0
|
|
20240102,162800,160396060,6700,6700,6700,6700,0
|
|
20240102,162700,160396060,6700,6700,6700,6700,0
|
|
20240102,162600,160396060,6700,6700,6700,6700,0
|
|
20240102,162500,160396060,6700,6700,6700,6700,0
|
|
20240102,162400,160396060,6700,6700,6700,6700,0
|
|
20240102,162300,160396060,6700,6700,6700,6700,0
|
|
20240102,162200,160396060,6700,6700,6700,6700,0
|
|
20240102,162100,160396060,6700,6700,6700,6700,0
|
|
20240102,162000,160396060,6700,6700,6700,6700,0
|
|
20240102,161900,160396060,6700,6700,6700,6700,0
|
|
20240102,161800,160396060,6700,6700,6700,6700,0
|
|
20240102,161700,160396060,6700,6700,6700,6700,0
|
|
20240102,161600,160396060,6700,6700,6700,6700,0
|
|
20240102,161500,160396060,6700,6700,6700,6700,0
|
|
20240102,161400,160396060,6700,6700,6700,6700,0
|
|
20240102,161300,160396060,6700,6700,6700,6700,0
|
|
20240102,161200,160396060,6700,6700,6700,6700,0
|
|
20240102,161100,160396060,6700,6700,6700,6700,0
|
|
20240102,161000,160396060,6700,6700,6700,6700,0
|
|
20240102,160900,160396060,6700,6700,6700,6700,0
|
|
20240102,160800,160396060,6700,6700,6700,6700,348
|
|
20240102,160700,160396060,6700,6700,6700,6700,0
|
|
20240102,160600,160396060,6700,6700,6700,6700,0
|
|
20240102,160500,160396060,6700,6700,6700,6700,0
|
|
20240102,160400,160396060,6700,6700,6700,6700,0
|
|
20240102,160300,160396060,6700,6700,6700,6700,0
|
|
20240102,160200,160396060,6700,6700,6700,6700,0
|
|
20240102,160100,160396060,6700,6700,6700,6700,0
|
|
20240102,160000,160396060,6700,6700,6700,6700,0
|
|
20240102,155900,160396060,6700,6700,6700,6700,0
|
|
20240102,155800,160396060,6700,6700,6700,6700,0
|
|
20240102,155700,160396060,6700,6700,6700,6700,0
|
|
20240102,155600,160396060,6700,6700,6700,6700,0
|
|
20240102,155500,160396060,6700,6700,6700,6700,0
|
|
20240102,155400,160396060,6700,6700,6700,6700,0
|
|
20240102,155300,160396060,6700,6700,6700,6700,0
|
|
20240102,155200,160396060,6700,6700,6700,6700,0
|
|
20240102,155100,160396060,6700,6700,6700,6700,0
|
|
20240102,155000,160396060,6700,6700,6700,6700,0
|
|
20240102,154900,160396060,6700,6700,6700,6700,0
|
|
20240102,154800,160396060,6700,6700,6700,6700,0
|
|
20240102,154700,160396060,6700,6700,6700,6700,0
|
|
20240102,154600,160396060,6700,6700,6700,6700,0
|
|
20240102,154500,160396060,6700,6700,6700,6700,0
|
|
20240102,154400,160396060,6700,6700,6700,6700,0
|
|
20240102,154300,160396060,6700,6700,6700,6700,0
|
|
20240102,154200,160396060,6700,6700,6700,6700,0
|
|
20240102,154100,160396060,6700,6700,6700,6700,0
|
|
20240102,154000,160396060,6700,6700,6700,6700,0
|
|
20240102,153900,160396060,6700,6700,6700,6700,0
|
|
20240102,153800,160396060,6700,6700,6700,6700,348
|
|
20240102,153700,160396060,6700,6700,6700,6700,0
|
|
20240102,153600,160396060,6700,6700,6700,6700,0
|
|
20240102,153500,160396060,6700,6700,6700,6700,0
|
|
20240102,153400,160396060,6700,6700,6700,6700,0
|
|
20240102,153300,160396060,6700,6700,6700,6700,0
|
|
20240102,153200,160396060,6700,6700,6700,6700,0
|
|
20240102,153100,160396060,6700,6700,6700,6700,0
|
|
20240102,153000,160396060,6700,6700,6700,6700,348
|
|
20240102,152900,158064460,6750,6750,6750,6750,0
|
|
20240102,152800,158064460,6750,6750,6750,6750,0
|
|
20240102,152700,158064460,6750,6750,6750,6750,0
|
|
20240102,152600,158064460,6750,6750,6750,6750,0
|
|
20240102,152500,158064460,6750,6750,6750,6750,0
|
|
20240102,152400,158064460,6750,6750,6750,6750,0
|
|
20240102,152300,158064460,6750,6750,6750,6750,0
|
|
20240102,152200,158064460,6750,6750,6750,6750,0
|
|
20240102,152100,158064460,6750,6750,6750,6750,0
|
|
20240102,152000,158064460,6750,6750,6750,6750,0
|
|
20240102,151900,158064460,6750,6690,6750,6690,606
|
|
20240102,151800,153998300,6690,6630,6700,6630,129
|
|
20240102,151700,153139100,6660,6660,6660,6660,202
|
|
20240102,151600,151793780,6620,6620,6620,6620,3
|
|
20240102,151500,151773920,6660,6650,6660,6650,36
|
|
20240102,151400,151534260,6620,6620,6620,6620,0
|
|
20240102,151300,151534260,6620,6620,6620,6620,0
|
|
20240102,151200,151534260,6620,6620,6620,6620,35
|
|
20240102,151100,151302560,6620,6620,6620,6620,1
|
|
20240102,151000,151295940,6660,6660,6660,6660,0
|
|
20240102,150900,151295940,6660,6660,6660,6660,9
|
|
20240102,150800,151236000,6640,6620,6640,6620,121
|
|
20240102,150700,150434560,6620,6620,6620,6620,0
|
|
20240102,150600,150434560,6620,6620,6620,6620,0
|
|
20240102,150500,150434560,6620,6620,6620,6620,61
|
|
20240102,150400,150030740,6610,6610,6610,6610,133
|
|
20240102,150300,149151610,6610,6610,6610,6610,0
|
|
20240102,150200,149151610,6610,6620,6620,6610,205
|
|
20240102,150100,147795510,6620,6620,6620,6620,100
|
|
20240102,150000,147133510,6620,6620,6620,6620,0
|
|
20240102,145900,147133510,6620,6620,6620,6620,0
|
|
20240102,145800,147133510,6620,6630,6630,6620,505
|
|
20240102,145700,143790360,6630,6630,6630,6630,190
|
|
20240102,145600,142530660,6660,6660,6660,6660,0
|
|
20240102,145500,142530660,6660,6660,6660,6660,0
|
|
20240102,145400,142530660,6660,6660,6660,6660,30
|
|
20240102,145300,142330860,6660,6660,6660,6660,0
|
|
20240102,145200,142330860,6660,6660,6660,6660,0
|
|
20240102,145100,142330860,6660,6660,6660,6660,0
|
|
20240102,145000,142330860,6660,6660,6660,6660,0
|
|
20240102,144900,142330860,6660,6660,6660,6660,0
|
|
20240102,144800,142330860,6660,6660,6660,6660,0
|
|
20240102,144700,142330860,6660,6660,6660,6660,0
|
|
20240102,144600,142330860,6660,6660,6660,6660,0
|
|
20240102,144500,142330860,6660,6660,6660,6660,0
|
|
20240102,144400,142330860,6660,6660,6660,6660,0
|
|
20240102,144300,142330860,6660,6660,6660,6660,2
|
|
20240102,144200,142317540,6620,6620,6620,6620,0
|
|
20240102,144100,142317540,6620,6620,6620,6620,100
|
|
20240102,144000,141655540,6660,6660,6660,6660,0
|
|
20240102,143900,141655540,6660,6660,6660,6660,2
|
|
20240102,143800,141642220,6610,6610,6610,6610,0
|
|
20240102,143700,141642220,6610,6650,6650,6610,570
|
|
20240102,143600,137861750,6660,6660,6660,6660,0
|
|
20240102,143500,137861750,6660,6660,6660,6660,0
|
|
20240102,143400,137861750,6660,6660,6660,6660,0
|
|
20240102,143300,137861750,6660,6670,6670,6660,66
|
|
20240102,143200,137422150,6670,6670,6670,6670,1768
|
|
20240102,143100,125629590,6680,6680,6680,6680,121
|
|
20240102,143000,124821310,6680,6680,6680,6680,0
|
|
20240102,142900,124821310,6680,6680,6680,6680,0
|
|
20240102,142800,124821310,6680,6680,6680,6680,0
|
|
20240102,142700,124821310,6680,6680,6680,6680,0
|
|
20240102,142600,124821310,6680,6680,6680,6680,559
|
|
20240102,142500,121087190,6690,6690,6690,6690,0
|
|
20240102,142400,121087190,6690,6690,6690,6690,0
|
|
20240102,142300,121087190,6690,6690,6690,6690,0
|
|
20240102,142200,121087190,6690,6690,6690,6690,0
|
|
20240102,142100,121087190,6690,6690,6690,6690,2
|
|
20240102,142000,121073810,6680,6680,6680,6680,100
|
|
20240102,141900,120405810,6700,6700,6700,6700,0
|
|
20240102,141800,120405810,6700,6700,6700,6700,0
|
|
20240102,141700,120405810,6700,6700,6700,6700,0
|
|
20240102,141600,120405810,6700,6700,6700,6700,0
|
|
20240102,141500,120405810,6700,6700,6700,6700,0
|
|
20240102,141400,120405810,6700,6700,6700,6700,0
|
|
20240102,141300,120405810,6700,6700,6700,6700,155
|
|
20240102,141200,119367310,6680,6680,6680,6680,2
|
|
20240102,141100,119353950,6680,6680,6680,6680,100
|
|
20240102,141000,118685950,6680,6690,6690,6680,670
|
|
20240102,140900,114204640,6720,6720,6720,6720,0
|
|
20240102,140800,114204640,6720,6720,6720,6720,0
|
|
20240102,140700,114204640,6720,6720,6720,6720,0
|
|
20240102,140600,114204640,6720,6720,6720,6720,0
|
|
20240102,140500,114204640,6720,6720,6720,6720,0
|
|
20240102,140400,114204640,6720,6720,6720,6720,0
|
|
20240102,140300,114204640,6720,6720,6720,6720,0
|
|
20240102,140200,114204640,6720,6720,6720,6720,0
|
|
20240102,140100,114204640,6720,6720,6720,6720,0
|
|
20240102,140000,114204640,6720,6720,6720,6720,0
|
|
20240102,135900,114204640,6720,6720,6720,6720,0
|
|
20240102,135800,114204640,6720,6720,6720,6720,2
|
|
20240102,135700,114191200,6690,6690,6690,6690,0
|
|
20240102,135600,114191200,6690,6690,6690,6690,0
|
|
20240102,135500,114191200,6690,6690,6690,6690,0
|
|
20240102,135400,114191200,6690,6690,6690,6690,0
|
|
20240102,135300,114191200,6690,6690,6690,6690,0
|
|
20240102,135200,114191200,6690,6690,6690,6690,155
|
|
20240102,135100,113154250,6690,6690,6690,6690,0
|
|
20240102,135000,113154250,6690,6690,6690,6690,0
|
|
20240102,134900,113154250,6690,6690,6690,6690,154
|
|
20240102,134800,112123990,6690,6690,6690,6690,4
|
|
20240102,134700,112097230,6690,6690,6690,6690,685
|
|
20240102,134600,107514580,6700,6700,6700,6700,0
|
|
20240102,134500,107514580,6700,6700,6700,6700,116
|
|
20240102,134400,106737380,6700,6700,6700,6700,0
|
|
20240102,134300,106737380,6700,6700,6700,6700,0
|
|
20240102,134200,106737380,6700,6700,6700,6700,0
|
|
20240102,134100,106737380,6700,6700,6700,6700,55
|
|
20240102,134000,106368880,6700,6700,6700,6700,0
|
|
20240102,133900,106368880,6700,6700,6700,6700,104
|
|
20240102,133800,105672080,6680,6680,6680,6680,0
|
|
20240102,133700,105672080,6680,6690,6690,6680,3420
|
|
20240102,133600,82819770,6690,6690,6690,6690,136
|
|
20240102,133500,81909930,6690,6690,6690,6690,0
|
|
20240102,133400,81909930,6690,6690,6690,6690,0
|
|
20240102,133300,81909930,6690,6690,6690,6690,0
|
|
20240102,133200,81909930,6690,6690,6690,6690,20
|
|
20240102,133100,81776130,6700,6700,6700,6700,0
|
|
20240102,133000,81776130,6700,6700,6700,6700,0
|
|
20240102,132900,81776130,6700,6700,6700,6700,193
|
|
20240102,132800,80483030,6760,6760,6760,6760,0
|
|
20240102,132700,80483030,6760,6760,6760,6760,0
|
|
20240102,132600,80483030,6760,6760,6760,6760,0
|
|
20240102,132500,80483030,6760,6760,6760,6760,0
|
|
20240102,132400,80483030,6760,6760,6760,6760,0
|
|
20240102,132300,80483030,6760,6760,6760,6760,0
|
|
20240102,132200,80483030,6760,6760,6760,6760,30
|
|
20240102,132100,80280230,6730,6710,6730,6710,158
|
|
20240102,132000,79216990,6710,6710,6710,6710,285
|
|
20240102,131900,77304640,6710,6700,6710,6700,488
|
|
20240102,131800,74035030,6710,6710,6710,6710,100
|
|
20240102,131700,73364030,6710,6710,6710,6710,5
|
|
20240102,131600,73330480,6710,6710,6710,6710,155
|
|
20240102,131500,72290430,6760,6760,6760,6760,0
|
|
20240102,131400,72290430,6760,6760,6760,6760,0
|
|
20240102,131300,72290430,6760,6760,6760,6760,0
|
|
20240102,131200,72290430,6760,6760,6760,6760,0
|
|
20240102,131100,72290430,6760,6760,6760,6760,0
|
|
20240102,131000,72290430,6760,6760,6760,6760,0
|
|
20240102,130900,72290430,6760,6760,6760,6760,0
|
|
20240102,130800,72290430,6760,6760,6760,6760,2
|
|
20240102,130700,72276910,6770,6770,6770,6770,0
|
|
20240102,130600,72276910,6770,6770,6770,6770,0
|
|
20240102,130500,72276910,6770,6770,6770,6770,0
|
|
20240102,130400,72276910,6770,6760,6770,6760,247
|
|
20240102,130300,70607170,6760,6700,6760,6700,879
|
|
20240102,130200,64715370,6700,6700,6700,6700,0
|
|
20240102,130100,64715370,6700,6700,6700,6700,0
|
|
20240102,130000,64715370,6700,6700,6700,6700,1
|
|
20240102,125900,64708670,6680,6680,6680,6680,0
|
|
20240102,125800,64708670,6680,6680,6680,6680,0
|
|
20240102,125700,64708670,6680,6680,6680,6680,0
|
|
20240102,125600,64708670,6680,6680,6680,6680,0
|
|
20240102,125500,64708670,6680,6680,6680,6680,279
|
|
20240102,125400,62844950,6690,6690,6690,6690,225
|
|
20240102,125300,61339700,6690,6690,6690,6690,100
|
|
20240102,125200,60670700,6700,6700,6700,6700,0
|
|
20240102,125100,60670700,6700,6700,6700,6700,0
|
|
20240102,125000,60670700,6700,6700,6700,6700,0
|
|
20240102,124900,60670700,6700,6700,6700,6700,0
|
|
20240102,124800,60670700,6700,6700,6700,6700,0
|
|
20240102,124700,60670700,6700,6700,6700,6700,0
|
|
20240102,124600,60670700,6700,6700,6700,6700,2
|
|
20240102,124500,60657300,6680,6680,6680,6680,10
|
|
20240102,124400,60590500,6680,6690,6690,6680,105
|
|
20240102,124300,59888540,6700,6700,6700,6700,0
|
|
20240102,124200,59888540,6700,6700,6700,6700,150
|
|
20240102,124100,58883540,6710,6710,6710,6710,0
|
|
20240102,124000,58883540,6710,6710,6710,6710,0
|
|
20240102,123900,58883540,6710,6760,6770,6710,155
|
|
20240102,123800,57843380,6700,6700,6700,6700,99
|
|
20240102,123700,57180080,6700,6720,6720,6700,687
|
|
20240102,123600,52569060,6770,6770,6770,6770,0
|
|
20240102,123500,52569060,6770,6770,6770,6770,2
|
|
20240102,123400,52555520,6730,6730,6730,6730,0
|
|
20240102,123300,52555520,6730,6730,6730,6730,3
|
|
20240102,123200,52535330,6730,6740,6740,6730,450
|
|
20240102,123100,49504270,6770,6770,6770,6770,0
|
|
20240102,123000,49504270,6770,6770,6770,6770,0
|
|
20240102,122900,49504270,6770,6770,6770,6770,0
|
|
20240102,122800,49504270,6770,6770,6770,6770,0
|
|
20240102,122700,49504270,6770,6770,6770,6770,0
|
|
20240102,122600,49504270,6770,6770,6770,6770,0
|
|
20240102,122500,49504270,6770,6770,6770,6770,0
|
|
20240102,122400,49504270,6770,6770,6770,6770,0
|
|
20240102,122300,49504270,6770,6770,6770,6770,0
|
|
20240102,122200,49504270,6770,6770,6770,6770,0
|
|
20240102,122100,49504270,6770,6770,6770,6770,0
|
|
20240102,122000,49504270,6770,6770,6770,6770,0
|
|
20240102,121900,49504270,6770,6770,6770,6770,0
|
|
20240102,121800,49504270,6770,6770,6770,6770,0
|
|
20240102,121700,49504270,6770,6770,6770,6770,0
|
|
20240102,121600,49504270,6770,6740,6770,6740,201
|
|
20240102,121500,48149500,6790,6790,6790,6790,0
|
|
20240102,121400,48149500,6790,6790,6790,6790,0
|
|
20240102,121300,48149500,6790,6790,6790,6790,0
|
|
20240102,121200,48149500,6790,6790,6790,6790,0
|
|
20240102,121100,48149500,6790,6790,6790,6790,0
|
|
20240102,121000,48149500,6790,6790,6790,6790,0
|
|
20240102,120900,48149500,6790,6790,6790,6790,0
|
|
20240102,120800,48149500,6790,6790,6790,6790,0
|
|
20240102,120700,48149500,6790,6790,6790,6790,0
|
|
20240102,120600,48149500,6790,6790,6790,6790,0
|
|
20240102,120500,48149500,6790,6790,6790,6790,0
|
|
20240102,120400,48149500,6790,6790,6790,6790,0
|
|
20240102,120300,48149500,6790,6790,6790,6790,0
|
|
20240102,120200,48149500,6790,6790,6790,6790,0
|
|
20240102,120100,48149500,6790,6790,6790,6790,0
|
|
20240102,120000,48149500,6790,6790,6790,6790,0
|
|
20240102,115900,48149500,6790,6790,6790,6790,0
|
|
20240102,115800,48149500,6790,6790,6790,6790,0
|
|
20240102,115700,48149500,6790,6790,6790,6790,0
|
|
20240102,115600,48149500,6790,6790,6790,6790,0
|
|
20240102,115500,48149500,6790,6790,6790,6790,0
|
|
20240102,115400,48149500,6790,6790,6790,6790,0
|
|
20240102,115300,48149500,6790,6790,6790,6790,0
|
|
20240102,115200,48149500,6790,6790,6790,6790,0
|
|
20240102,115100,48149500,6790,6790,6790,6790,0
|
|
20240102,115000,48149500,6790,6790,6790,6790,0
|
|
20240102,114900,48149500,6790,6790,6790,6790,0
|
|
20240102,114800,48149500,6790,6790,6790,6790,0
|
|
20240102,114700,48149500,6790,6790,6790,6790,0
|
|
20240102,114600,48149500,6790,6790,6790,6790,0
|
|
20240102,114500,48149500,6790,6790,6790,6790,0
|
|
20240102,114400,48149500,6790,6790,6790,6790,0
|
|
20240102,114300,48149500,6790,6790,6790,6790,0
|
|
20240102,114200,48149500,6790,6790,6790,6790,0
|
|
20240102,114100,48149500,6790,6790,6790,6790,0
|
|
20240102,114000,48149500,6790,6790,6790,6790,0
|
|
20240102,113900,48149500,6790,6790,6790,6790,0
|
|
20240102,113800,48149500,6790,6790,6790,6790,0
|
|
20240102,113700,48149500,6790,6790,6790,6790,0
|
|
20240102,113600,48149500,6790,6740,6790,6740,111
|
|
20240102,113500,47401310,6790,6790,6790,6790,0
|
|
20240102,113400,47401310,6790,6790,6790,6790,0
|
|
20240102,113300,47401310,6790,6790,6790,6790,0
|
|
20240102,113200,47401310,6790,6790,6790,6790,0
|
|
20240102,113100,47401310,6790,6790,6790,6790,0
|
|
20240102,113000,47401310,6790,6790,6790,6790,0
|
|
20240102,112900,47401310,6790,6750,6790,6750,2
|
|
20240102,112800,47387770,6750,6760,6760,6750,550
|
|
20240102,112700,43675260,6790,6790,6790,6790,0
|
|
20240102,112600,43675260,6790,6790,6790,6790,0
|
|
20240102,112500,43675260,6790,6790,6790,6790,0
|
|
20240102,112400,43675260,6790,6790,6790,6790,0
|
|
20240102,112300,43675260,6790,6790,6790,6790,0
|
|
20240102,112200,43675260,6790,6790,6790,6790,0
|
|
20240102,112100,43675260,6790,6790,6790,6790,0
|
|
20240102,112000,43675260,6790,6790,6790,6790,0
|
|
20240102,111900,43675260,6790,6790,6790,6790,1
|
|
20240102,111800,43668470,6750,6750,6750,6750,0
|
|
20240102,111700,43668470,6750,6760,6760,6750,330
|
|
20240102,111600,41440670,6760,6760,6760,6760,0
|
|
20240102,111500,41440670,6760,6760,6760,6760,16
|
|
20240102,111400,41332510,6760,6770,6770,6760,804
|
|
20240102,111300,35895710,6770,6770,6770,6770,0
|
|
20240102,111200,35895710,6770,6770,6770,6770,42
|
|
20240102,111100,35611370,6770,6780,6780,6770,6
|
|
20240102,111000,35570720,6790,6790,6790,6790,0
|
|
20240102,110900,35570720,6790,6790,6790,6790,0
|
|
20240102,110800,35570720,6790,6790,6790,6790,0
|
|
20240102,110700,35570720,6790,6800,6800,6790,9
|
|
20240102,110600,35509550,6800,6800,6800,6800,1
|
|
20240102,110500,35502750,6800,6800,6800,6800,0
|
|
20240102,110400,35502750,6800,6800,6800,6800,0
|
|
20240102,110300,35502750,6800,6800,6800,6800,0
|
|
20240102,110200,35502750,6800,6800,6800,6800,13
|
|
20240102,110100,35414350,6820,6820,6820,6820,0
|
|
20240102,110000,35414350,6820,6820,6820,6820,200
|
|
20240102,105900,34050350,6830,6830,6830,6830,0
|
|
20240102,105800,34050350,6830,6830,6830,6830,0
|
|
20240102,105700,34050350,6830,6830,6830,6830,0
|
|
20240102,105600,34050350,6830,6830,6830,6830,0
|
|
20240102,105500,34050350,6830,6830,6830,6830,0
|
|
20240102,105400,34050350,6830,6820,6830,6820,21
|
|
20240102,105300,33907020,6780,6780,6780,6780,0
|
|
20240102,105200,33907020,6780,6780,6780,6780,0
|
|
20240102,105100,33907020,6780,6780,6780,6780,300
|
|
20240102,105000,31873020,6780,6780,6780,6780,0
|
|
20240102,104900,31873020,6780,6780,6780,6780,0
|
|
20240102,104800,31873020,6780,6780,6780,6780,0
|
|
20240102,104700,31873020,6780,6780,6780,6780,0
|
|
20240102,104600,31873020,6780,6780,6780,6780,1
|
|
20240102,104500,31866240,6830,6820,6830,6820,151
|
|
20240102,104400,30836410,6780,6780,6780,6780,0
|
|
20240102,104300,30836410,6780,6790,6790,6780,500
|
|
20240102,104200,27444390,6830,6830,6830,6830,0
|
|
20240102,104100,27444390,6830,6830,6830,6830,1
|
|
20240102,104000,27437560,6790,6790,6790,6790,0
|
|
20240102,103900,27437560,6790,6790,6790,6790,18
|
|
20240102,103800,27315340,6800,6840,6840,6800,799
|
|
20240102,103700,21878130,6840,6840,6840,6840,0
|
|
20240102,103600,21878130,6840,6840,6840,6840,0
|
|
20240102,103500,21878130,6840,6840,6840,6840,0
|
|
20240102,103400,21878130,6840,6840,6840,6840,0
|
|
20240102,103300,21878130,6840,6840,6840,6840,2
|
|
20240102,103200,21864450,6820,6850,6850,6800,509
|
|
20240102,103100,18400250,6870,6870,6870,6870,1
|
|
20240102,103000,18393380,6860,6860,6860,6860,57
|
|
20240102,102900,18002360,6860,6860,6860,6860,1
|
|
20240102,102800,17995500,6880,6880,6880,6880,0
|
|
20240102,102700,17995500,6880,6880,6880,6880,0
|
|
20240102,102600,17995500,6880,6880,6880,6880,0
|
|
20240102,102500,17995500,6880,6880,6880,6880,0
|
|
20240102,102400,17995500,6880,6880,6880,6880,258
|
|
20240102,102300,16220460,6880,6880,6880,6880,1000
|
|
20240102,102200,9340460,6880,6880,6880,6860,50
|
|
20240102,102100,8997420,6860,6880,6880,6860,327
|
|
20240102,102000,6750220,6890,6890,6890,6890,1
|
|
20240102,101900,6743330,6880,6880,6880,6880,1
|
|
20240102,101800,6736450,6890,6890,6890,6890,1
|
|
20240102,101700,6729560,6890,6890,6890,6890,0
|
|
20240102,101600,6729560,6890,6890,6890,6890,0
|
|
20240102,101500,6729560,6890,6890,6890,6890,0
|
|
20240102,101400,6729560,6890,6890,6890,6890,0
|
|
20240102,101300,6729560,6890,6890,6890,6890,0
|
|
20240102,101200,6729560,6890,6890,6890,6890,0
|
|
20240102,101100,6729560,6890,6880,6890,6880,4
|
|
20240102,101000,6702020,6880,6880,6880,6880,1
|
|
20240102,100900,6695140,6880,6890,6890,6880,33
|
|
20240102,100800,6467790,6890,6890,6890,6890,2
|
|
20240102,100700,6454010,6890,6850,6890,6850,21
|
|
20240102,100600,6310120,6900,6900,6900,6900,0
|
|
20240102,100500,6310120,6900,6900,6900,6900,0
|
|
20240102,100400,6310120,6900,6900,6900,6900,0
|
|
20240102,100300,6310120,6900,6900,6900,6900,0
|
|
20240102,100200,6310120,6900,6900,6900,6900,300
|
|
20240102,100100,4240120,6900,6890,6900,6880,449
|
|
20240102,100000,1150500,6890,6890,6900,6890,152
|