762 lines
36 KiB
CSV
762 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,213900,518073860,7060,7060,7060,7060,3843
|
|
20240105,213800,518073860,7060,7060,7060,7060,0
|
|
20240105,213700,518073860,7060,7060,7060,7060,0
|
|
20240105,213600,518073860,7060,7060,7060,7060,0
|
|
20240105,213500,518073860,7060,7060,7060,7060,0
|
|
20240105,213400,518073860,7060,7060,7060,7060,0
|
|
20240105,213300,518073860,7060,7060,7060,7060,0
|
|
20240105,213200,518073860,7060,7060,7060,7060,0
|
|
20240105,213100,518073860,7060,7060,7060,7060,0
|
|
20240105,213000,518073860,7060,7060,7060,7060,0
|
|
20240105,212900,518073860,7060,7060,7060,7060,0
|
|
20240105,212800,518073860,7060,7060,7060,7060,0
|
|
20240105,212700,518073860,7060,7060,7060,7060,0
|
|
20240105,212600,518073860,7060,7060,7060,7060,0
|
|
20240105,212500,518073860,7060,7060,7060,7060,0
|
|
20240105,212400,518073860,7060,7060,7060,7060,0
|
|
20240105,212300,518073860,7060,7060,7060,7060,0
|
|
20240105,212200,518073860,7060,7060,7060,7060,0
|
|
20240105,212100,518073860,7060,7060,7060,7060,0
|
|
20240105,212000,518073860,7060,7060,7060,7060,0
|
|
20240105,211900,518073860,7060,7060,7060,7060,0
|
|
20240105,211800,518073860,7060,7060,7060,7060,0
|
|
20240105,211700,518073860,7060,7060,7060,7060,0
|
|
20240105,211600,518073860,7060,7060,7060,7060,0
|
|
20240105,211500,518073860,7060,7060,7060,7060,0
|
|
20240105,211400,518073860,7060,7060,7060,7060,0
|
|
20240105,211300,518073860,7060,7060,7060,7060,0
|
|
20240105,211200,518073860,7060,7060,7060,7060,0
|
|
20240105,211100,518073860,7060,7060,7060,7060,0
|
|
20240105,211000,518073860,7060,7060,7060,7060,0
|
|
20240105,210900,518073860,7060,7060,7060,7060,3843
|
|
20240105,210800,518073860,7060,7060,7060,7060,0
|
|
20240105,210700,518073860,7060,7060,7060,7060,0
|
|
20240105,210600,518073860,7060,7060,7060,7060,0
|
|
20240105,210500,518073860,7060,7060,7060,7060,0
|
|
20240105,210400,518073860,7060,7060,7060,7060,0
|
|
20240105,210300,518073860,7060,7060,7060,7060,0
|
|
20240105,210200,518073860,7060,7060,7060,7060,0
|
|
20240105,210100,518073860,7060,7060,7060,7060,0
|
|
20240105,210000,518073860,7060,7060,7060,7060,0
|
|
20240105,205900,518073860,7060,7060,7060,7060,0
|
|
20240105,205800,518073860,7060,7060,7060,7060,0
|
|
20240105,205700,518073860,7060,7060,7060,7060,0
|
|
20240105,205600,518073860,7060,7060,7060,7060,0
|
|
20240105,205500,518073860,7060,7060,7060,7060,0
|
|
20240105,205400,518073860,7060,7060,7060,7060,0
|
|
20240105,205300,518073860,7060,7060,7060,7060,0
|
|
20240105,205200,518073860,7060,7060,7060,7060,0
|
|
20240105,205100,518073860,7060,7060,7060,7060,0
|
|
20240105,205000,518073860,7060,7060,7060,7060,0
|
|
20240105,204900,518073860,7060,7060,7060,7060,0
|
|
20240105,204800,518073860,7060,7060,7060,7060,0
|
|
20240105,204700,518073860,7060,7060,7060,7060,0
|
|
20240105,204600,518073860,7060,7060,7060,7060,0
|
|
20240105,204500,518073860,7060,7060,7060,7060,0
|
|
20240105,204400,518073860,7060,7060,7060,7060,0
|
|
20240105,204300,518073860,7060,7060,7060,7060,0
|
|
20240105,204200,518073860,7060,7060,7060,7060,0
|
|
20240105,204100,518073860,7060,7060,7060,7060,0
|
|
20240105,204000,518073860,7060,7060,7060,7060,0
|
|
20240105,203900,518073860,7060,7060,7060,7060,3843
|
|
20240105,203800,518073860,7060,7060,7060,7060,0
|
|
20240105,203700,518073860,7060,7060,7060,7060,0
|
|
20240105,203600,518073860,7060,7060,7060,7060,0
|
|
20240105,203500,518073860,7060,7060,7060,7060,0
|
|
20240105,203400,518073860,7060,7060,7060,7060,0
|
|
20240105,203300,518073860,7060,7060,7060,7060,0
|
|
20240105,203200,518073860,7060,7060,7060,7060,0
|
|
20240105,203100,518073860,7060,7060,7060,7060,0
|
|
20240105,203000,518073860,7060,7060,7060,7060,0
|
|
20240105,202900,518073860,7060,7060,7060,7060,0
|
|
20240105,202800,518073860,7060,7060,7060,7060,0
|
|
20240105,202700,518073860,7060,7060,7060,7060,0
|
|
20240105,202600,518073860,7060,7060,7060,7060,0
|
|
20240105,202500,518073860,7060,7060,7060,7060,0
|
|
20240105,202400,518073860,7060,7060,7060,7060,0
|
|
20240105,202300,518073860,7060,7060,7060,7060,0
|
|
20240105,202200,518073860,7060,7060,7060,7060,0
|
|
20240105,202100,518073860,7060,7060,7060,7060,0
|
|
20240105,202000,518073860,7060,7060,7060,7060,0
|
|
20240105,201900,518073860,7060,7060,7060,7060,0
|
|
20240105,201800,518073860,7060,7060,7060,7060,0
|
|
20240105,201700,518073860,7060,7060,7060,7060,0
|
|
20240105,201600,518073860,7060,7060,7060,7060,0
|
|
20240105,201500,518073860,7060,7060,7060,7060,0
|
|
20240105,201400,518073860,7060,7060,7060,7060,0
|
|
20240105,201300,518073860,7060,7060,7060,7060,0
|
|
20240105,201200,518073860,7060,7060,7060,7060,0
|
|
20240105,201100,518073860,7060,7060,7060,7060,0
|
|
20240105,201000,518073860,7060,7060,7060,7060,0
|
|
20240105,200900,518073860,7060,7060,7060,7060,3843
|
|
20240105,200800,518073860,7060,7060,7060,7060,0
|
|
20240105,200700,518073860,7060,7060,7060,7060,0
|
|
20240105,200600,518073860,7060,7060,7060,7060,0
|
|
20240105,200500,518073860,7060,7060,7060,7060,0
|
|
20240105,200400,518073860,7060,7060,7060,7060,0
|
|
20240105,200300,518073860,7060,7060,7060,7060,0
|
|
20240105,200200,518073860,7060,7060,7060,7060,0
|
|
20240105,200100,518073860,7060,7060,7060,7060,0
|
|
20240105,200000,518073860,7060,7060,7060,7060,0
|
|
20240105,195900,518073860,7060,7060,7060,7060,0
|
|
20240105,195800,518073860,7060,7060,7060,7060,0
|
|
20240105,195700,518073860,7060,7060,7060,7060,0
|
|
20240105,195600,518073860,7060,7060,7060,7060,0
|
|
20240105,195500,518073860,7060,7060,7060,7060,0
|
|
20240105,195400,518073860,7060,7060,7060,7060,0
|
|
20240105,195300,518073860,7060,7060,7060,7060,0
|
|
20240105,195200,518073860,7060,7060,7060,7060,0
|
|
20240105,195100,518073860,7060,7060,7060,7060,0
|
|
20240105,195000,518073860,7060,7060,7060,7060,0
|
|
20240105,194900,518073860,7060,7060,7060,7060,0
|
|
20240105,194800,518073860,7060,7060,7060,7060,0
|
|
20240105,194700,518073860,7060,7060,7060,7060,0
|
|
20240105,194600,518073860,7060,7060,7060,7060,0
|
|
20240105,194500,518073860,7060,7060,7060,7060,0
|
|
20240105,194400,518073860,7060,7060,7060,7060,0
|
|
20240105,194300,518073860,7060,7060,7060,7060,0
|
|
20240105,194200,518073860,7060,7060,7060,7060,0
|
|
20240105,194100,518073860,7060,7060,7060,7060,0
|
|
20240105,194000,518073860,7060,7060,7060,7060,0
|
|
20240105,193900,518073860,7060,7060,7060,7060,3843
|
|
20240105,193800,518073860,7060,7060,7060,7060,0
|
|
20240105,193700,518073860,7060,7060,7060,7060,0
|
|
20240105,193600,518073860,7060,7060,7060,7060,0
|
|
20240105,193500,518073860,7060,7060,7060,7060,0
|
|
20240105,193400,518073860,7060,7060,7060,7060,0
|
|
20240105,193300,518073860,7060,7060,7060,7060,0
|
|
20240105,193200,518073860,7060,7060,7060,7060,0
|
|
20240105,193100,518073860,7060,7060,7060,7060,0
|
|
20240105,193000,518073860,7060,7060,7060,7060,0
|
|
20240105,192900,518073860,7060,7060,7060,7060,0
|
|
20240105,192800,518073860,7060,7060,7060,7060,0
|
|
20240105,192700,518073860,7060,7060,7060,7060,0
|
|
20240105,192600,518073860,7060,7060,7060,7060,0
|
|
20240105,192500,518073860,7060,7060,7060,7060,0
|
|
20240105,192400,518073860,7060,7060,7060,7060,0
|
|
20240105,192300,518073860,7060,7060,7060,7060,0
|
|
20240105,192200,518073860,7060,7060,7060,7060,0
|
|
20240105,192100,518073860,7060,7060,7060,7060,0
|
|
20240105,192000,518073860,7060,7060,7060,7060,0
|
|
20240105,191900,518073860,7060,7060,7060,7060,0
|
|
20240105,191800,518073860,7060,7060,7060,7060,0
|
|
20240105,191700,518073860,7060,7060,7060,7060,0
|
|
20240105,191600,518073860,7060,7060,7060,7060,0
|
|
20240105,191500,518073860,7060,7060,7060,7060,0
|
|
20240105,191400,518073860,7060,7060,7060,7060,0
|
|
20240105,191300,518073860,7060,7060,7060,7060,0
|
|
20240105,191200,518073860,7060,7060,7060,7060,0
|
|
20240105,191100,518073860,7060,7060,7060,7060,0
|
|
20240105,191000,518073860,7060,7060,7060,7060,0
|
|
20240105,190900,518073860,7060,7060,7060,7060,3843
|
|
20240105,190800,518073860,7060,7060,7060,7060,0
|
|
20240105,190700,518073860,7060,7060,7060,7060,0
|
|
20240105,190600,518073860,7060,7060,7060,7060,0
|
|
20240105,190500,518073860,7060,7060,7060,7060,0
|
|
20240105,190400,518073860,7060,7060,7060,7060,0
|
|
20240105,190300,518073860,7060,7060,7060,7060,0
|
|
20240105,190200,518073860,7060,7060,7060,7060,0
|
|
20240105,190100,518073860,7060,7060,7060,7060,0
|
|
20240105,190000,518073860,7060,7060,7060,7060,0
|
|
20240105,185900,518073860,7060,7060,7060,7060,0
|
|
20240105,185800,518073860,7060,7060,7060,7060,0
|
|
20240105,185700,518073860,7060,7060,7060,7060,0
|
|
20240105,185600,518073860,7060,7060,7060,7060,0
|
|
20240105,185500,518073860,7060,7060,7060,7060,0
|
|
20240105,185400,518073860,7060,7060,7060,7060,0
|
|
20240105,185300,518073860,7060,7060,7060,7060,0
|
|
20240105,185200,518073860,7060,7060,7060,7060,0
|
|
20240105,185100,518073860,7060,7060,7060,7060,0
|
|
20240105,185000,518073860,7060,7060,7060,7060,0
|
|
20240105,184900,518073860,7060,7060,7060,7060,0
|
|
20240105,184800,518073860,7060,7060,7060,7060,0
|
|
20240105,184700,518073860,7060,7060,7060,7060,0
|
|
20240105,184600,518073860,7060,7060,7060,7060,0
|
|
20240105,184500,518073860,7060,7060,7060,7060,0
|
|
20240105,184400,518073860,7060,7060,7060,7060,0
|
|
20240105,184300,518073860,7060,7060,7060,7060,0
|
|
20240105,184200,518073860,7060,7060,7060,7060,0
|
|
20240105,184100,518073860,7060,7060,7060,7060,0
|
|
20240105,184000,518073860,7060,7060,7060,7060,0
|
|
20240105,183900,518073860,7060,7060,7060,7060,3843
|
|
20240105,183800,518073860,7060,7060,7060,7060,0
|
|
20240105,183700,518073860,7060,7060,7060,7060,0
|
|
20240105,183600,518073860,7060,7060,7060,7060,0
|
|
20240105,183500,518073860,7060,7060,7060,7060,0
|
|
20240105,183400,518073860,7060,7060,7060,7060,0
|
|
20240105,183300,518073860,7060,7060,7060,7060,0
|
|
20240105,183200,518073860,7060,7060,7060,7060,0
|
|
20240105,183100,518073860,7060,7060,7060,7060,0
|
|
20240105,183000,518073860,7060,7060,7060,7060,0
|
|
20240105,182900,518073860,7060,7060,7060,7060,0
|
|
20240105,182800,518073860,7060,7060,7060,7060,0
|
|
20240105,182700,518073860,7060,7060,7060,7060,0
|
|
20240105,182600,518073860,7060,7060,7060,7060,0
|
|
20240105,182500,518073860,7060,7060,7060,7060,0
|
|
20240105,182400,518073860,7060,7060,7060,7060,0
|
|
20240105,182300,518073860,7060,7060,7060,7060,0
|
|
20240105,182200,518073860,7060,7060,7060,7060,0
|
|
20240105,182100,518073860,7060,7060,7060,7060,0
|
|
20240105,182000,518073860,7060,7060,7060,7060,0
|
|
20240105,181900,518073860,7060,7060,7060,7060,0
|
|
20240105,181800,518073860,7060,7060,7060,7060,0
|
|
20240105,181700,518073860,7060,7060,7060,7060,0
|
|
20240105,181600,518073860,7060,7060,7060,7060,0
|
|
20240105,181500,518073860,7060,7060,7060,7060,0
|
|
20240105,181400,518073860,7060,7060,7060,7060,0
|
|
20240105,181300,518073860,7060,7060,7060,7060,0
|
|
20240105,181200,518073860,7060,7060,7060,7060,0
|
|
20240105,181100,518073860,7060,7060,7060,7060,0
|
|
20240105,181000,518073860,7060,7060,7060,7060,0
|
|
20240105,180900,518073860,7060,7060,7060,7060,3843
|
|
20240105,180800,518073860,7060,7060,7060,7060,0
|
|
20240105,180700,518073860,7060,7060,7060,7060,0
|
|
20240105,180600,518073860,7060,7060,7060,7060,0
|
|
20240105,180500,518073860,7060,7060,7060,7060,0
|
|
20240105,180400,518073860,7060,7060,7060,7060,0
|
|
20240105,180300,518073860,7060,7060,7060,7060,0
|
|
20240105,180200,518073860,7060,7060,7060,7060,0
|
|
20240105,180100,518073860,7060,7060,7060,7060,0
|
|
20240105,180000,518073860,7060,7060,7060,7060,0
|
|
20240105,175900,518073860,7060,7060,7060,7060,0
|
|
20240105,175800,518073860,7060,7060,7060,7060,0
|
|
20240105,175700,518073860,7060,7060,7060,7060,0
|
|
20240105,175600,518073860,7060,7060,7060,7060,0
|
|
20240105,175500,518073860,7060,7060,7060,7060,0
|
|
20240105,175400,518073860,7060,7060,7060,7060,0
|
|
20240105,175300,518073860,7060,7060,7060,7060,0
|
|
20240105,175200,518073860,7060,7060,7060,7060,0
|
|
20240105,175100,518073860,7060,7060,7060,7060,0
|
|
20240105,175000,518073860,7060,7060,7060,7060,0
|
|
20240105,174900,518073860,7060,7060,7060,7060,0
|
|
20240105,174800,518073860,7060,7060,7060,7060,0
|
|
20240105,174700,518073860,7060,7060,7060,7060,0
|
|
20240105,174600,518073860,7060,7060,7060,7060,0
|
|
20240105,174500,518073860,7060,7060,7060,7060,0
|
|
20240105,174400,518073860,7060,7060,7060,7060,0
|
|
20240105,174300,518073860,7060,7060,7060,7060,0
|
|
20240105,174200,518073860,7060,7060,7060,7060,0
|
|
20240105,174100,518073860,7060,7060,7060,7060,0
|
|
20240105,174000,518073860,7060,7060,7060,7060,0
|
|
20240105,173900,518073860,7060,7060,7060,7060,3843
|
|
20240105,173800,518073860,7060,7060,7060,7060,0
|
|
20240105,173700,518073860,7060,7060,7060,7060,0
|
|
20240105,173600,518073860,7060,7060,7060,7060,0
|
|
20240105,173500,518073860,7060,7060,7060,7060,0
|
|
20240105,173400,518073860,7060,7060,7060,7060,0
|
|
20240105,173300,518073860,7060,7060,7060,7060,0
|
|
20240105,173200,518073860,7060,7060,7060,7060,0
|
|
20240105,173100,518073860,7060,7060,7060,7060,0
|
|
20240105,173000,518073860,7060,7060,7060,7060,0
|
|
20240105,172900,518073860,7060,7060,7060,7060,0
|
|
20240105,172800,518073860,7060,7060,7060,7060,0
|
|
20240105,172700,518073860,7060,7060,7060,7060,0
|
|
20240105,172600,518073860,7060,7060,7060,7060,0
|
|
20240105,172500,518073860,7060,7060,7060,7060,0
|
|
20240105,172400,518073860,7060,7060,7060,7060,0
|
|
20240105,172300,518073860,7060,7060,7060,7060,0
|
|
20240105,172200,518073860,7060,7060,7060,7060,0
|
|
20240105,172100,518073860,7060,7060,7060,7060,0
|
|
20240105,172000,518073860,7060,7060,7060,7060,0
|
|
20240105,171900,518073860,7060,7060,7060,7060,0
|
|
20240105,171800,518073860,7060,7060,7060,7060,0
|
|
20240105,171700,518073860,7060,7060,7060,7060,0
|
|
20240105,171600,518073860,7060,7060,7060,7060,0
|
|
20240105,171500,518073860,7060,7060,7060,7060,0
|
|
20240105,171400,518073860,7060,7060,7060,7060,0
|
|
20240105,171300,518073860,7060,7060,7060,7060,0
|
|
20240105,171200,518073860,7060,7060,7060,7060,0
|
|
20240105,171100,518073860,7060,7060,7060,7060,0
|
|
20240105,171000,518073860,7060,7060,7060,7060,0
|
|
20240105,170900,518073860,7060,7060,7060,7060,3843
|
|
20240105,170800,518073860,7060,7060,7060,7060,0
|
|
20240105,170700,518073860,7060,7060,7060,7060,0
|
|
20240105,170600,518073860,7060,7060,7060,7060,0
|
|
20240105,170500,518073860,7060,7060,7060,7060,0
|
|
20240105,170400,518073860,7060,7060,7060,7060,0
|
|
20240105,170300,518073860,7060,7060,7060,7060,0
|
|
20240105,170200,518073860,7060,7060,7060,7060,0
|
|
20240105,170100,518073860,7060,7060,7060,7060,0
|
|
20240105,170000,518073860,7060,7060,7060,7060,0
|
|
20240105,165900,518073860,7060,7060,7060,7060,0
|
|
20240105,165800,518073860,7060,7060,7060,7060,0
|
|
20240105,165700,518073860,7060,7060,7060,7060,0
|
|
20240105,165600,518073860,7060,7060,7060,7060,0
|
|
20240105,165500,518073860,7060,7060,7060,7060,0
|
|
20240105,165400,518073860,7060,7060,7060,7060,0
|
|
20240105,165300,518073860,7060,7060,7060,7060,0
|
|
20240105,165200,518073860,7060,7060,7060,7060,0
|
|
20240105,165100,518073860,7060,7060,7060,7060,0
|
|
20240105,165000,518073860,7060,7060,7060,7060,0
|
|
20240105,164900,518073860,7060,7060,7060,7060,0
|
|
20240105,164800,518073860,7060,7060,7060,7060,0
|
|
20240105,164700,518073860,7060,7060,7060,7060,0
|
|
20240105,164600,518073860,7060,7060,7060,7060,0
|
|
20240105,164500,518073860,7060,7060,7060,7060,0
|
|
20240105,164400,518073860,7060,7060,7060,7060,0
|
|
20240105,164300,518073860,7060,7060,7060,7060,0
|
|
20240105,164200,518073860,7060,7060,7060,7060,0
|
|
20240105,164100,518073860,7060,7060,7060,7060,0
|
|
20240105,164000,518073860,7060,7060,7060,7060,0
|
|
20240105,163900,518073860,7060,7060,7060,7060,3843
|
|
20240105,163800,518073860,7060,7060,7060,7060,0
|
|
20240105,163700,518073860,7060,7060,7060,7060,0
|
|
20240105,163600,518073860,7060,7060,7060,7060,0
|
|
20240105,163500,518073860,7060,7060,7060,7060,0
|
|
20240105,163400,518073860,7060,7060,7060,7060,0
|
|
20240105,163300,518073860,7060,7060,7060,7060,0
|
|
20240105,163200,518073860,7060,7060,7060,7060,0
|
|
20240105,163100,518073860,7060,7060,7060,7060,0
|
|
20240105,163000,518073860,7060,7060,7060,7060,0
|
|
20240105,162900,518073860,7060,7060,7060,7060,0
|
|
20240105,162800,518073860,7060,7060,7060,7060,0
|
|
20240105,162700,518073860,7060,7060,7060,7060,0
|
|
20240105,162600,518073860,7060,7060,7060,7060,0
|
|
20240105,162500,518073860,7060,7060,7060,7060,0
|
|
20240105,162400,518073860,7060,7060,7060,7060,0
|
|
20240105,162300,518073860,7060,7060,7060,7060,0
|
|
20240105,162200,518073860,7060,7060,7060,7060,0
|
|
20240105,162100,518073860,7060,7060,7060,7060,0
|
|
20240105,162000,518073860,7060,7060,7060,7060,0
|
|
20240105,161900,518073860,7060,7060,7060,7060,0
|
|
20240105,161800,518073860,7060,7060,7060,7060,0
|
|
20240105,161700,518073860,7060,7060,7060,7060,0
|
|
20240105,161600,518073860,7060,7060,7060,7060,0
|
|
20240105,161500,518073860,7060,7060,7060,7060,0
|
|
20240105,161400,518073860,7060,7060,7060,7060,0
|
|
20240105,161300,518073860,7060,7060,7060,7060,0
|
|
20240105,161200,518073860,7060,7060,7060,7060,0
|
|
20240105,161100,518073860,7060,7060,7060,7060,0
|
|
20240105,161000,518073860,7060,7060,7060,7060,0
|
|
20240105,160900,518073860,7060,7060,7060,7060,3843
|
|
20240105,160800,518073860,7060,7060,7060,7060,0
|
|
20240105,160700,518073860,7060,7060,7060,7060,0
|
|
20240105,160600,518073860,7060,7060,7060,7060,0
|
|
20240105,160500,518073860,7060,7060,7060,7060,0
|
|
20240105,160400,518073860,7060,7060,7060,7060,0
|
|
20240105,160300,518073860,7060,7060,7060,7060,0
|
|
20240105,160200,518073860,7060,7060,7060,7060,0
|
|
20240105,160100,518073860,7060,7060,7060,7060,0
|
|
20240105,160000,518073860,7060,7060,7060,7060,0
|
|
20240105,155900,518073860,7060,7060,7060,7060,0
|
|
20240105,155800,518073860,7060,7060,7060,7060,0
|
|
20240105,155700,518073860,7060,7060,7060,7060,0
|
|
20240105,155600,518073860,7060,7060,7060,7060,0
|
|
20240105,155500,518073860,7060,7060,7060,7060,0
|
|
20240105,155400,518073860,7060,7060,7060,7060,0
|
|
20240105,155300,518073860,7060,7060,7060,7060,0
|
|
20240105,155200,518073860,7060,7060,7060,7060,0
|
|
20240105,155100,518073860,7060,7060,7060,7060,0
|
|
20240105,155000,518073860,7060,7060,7060,7060,0
|
|
20240105,154900,518073860,7060,7060,7060,7060,0
|
|
20240105,154800,518073860,7060,7060,7060,7060,0
|
|
20240105,154700,518073860,7060,7060,7060,7060,0
|
|
20240105,154600,518073860,7060,7060,7060,7060,0
|
|
20240105,154500,518073860,7060,7060,7060,7060,0
|
|
20240105,154400,518073860,7060,7060,7060,7060,0
|
|
20240105,154300,518073860,7060,7060,7060,7060,0
|
|
20240105,154200,518073860,7060,7060,7060,7060,0
|
|
20240105,154100,518073860,7060,7060,7060,7060,0
|
|
20240105,154000,518073860,7060,7060,7060,7060,0
|
|
20240105,153900,518073860,7060,7060,7060,7060,3843
|
|
20240105,153800,518073860,7060,7060,7060,7060,0
|
|
20240105,153700,518073860,7060,7060,7060,7060,0
|
|
20240105,153600,518073860,7060,7060,7060,7060,0
|
|
20240105,153500,518073860,7060,7060,7060,7060,0
|
|
20240105,153400,518073860,7060,7060,7060,7060,0
|
|
20240105,153300,518073860,7060,7060,7060,7060,0
|
|
20240105,153200,518073860,7060,7060,7060,7060,0
|
|
20240105,153100,518073860,7060,7060,7060,7060,0
|
|
20240105,153000,518073860,7060,7060,7060,7060,3843
|
|
20240105,152900,490942280,7070,7070,7070,7070,0
|
|
20240105,152800,490942280,7070,7070,7070,7070,0
|
|
20240105,152700,490942280,7070,7070,7070,7070,0
|
|
20240105,152600,490942280,7070,7070,7070,7070,0
|
|
20240105,152500,490942280,7070,7070,7070,7070,0
|
|
20240105,152400,490942280,7070,7070,7070,7070,0
|
|
20240105,152300,490942280,7070,7070,7070,7070,0
|
|
20240105,152200,490942280,7070,7070,7070,7070,0
|
|
20240105,152100,490942280,7070,7070,7070,7070,0
|
|
20240105,152000,490942280,7070,7070,7070,7070,0
|
|
20240105,151900,490942280,7070,7040,7070,7010,1032
|
|
20240105,151800,483670330,7060,7040,7060,7040,84
|
|
20240105,151700,483078370,7030,7030,7030,7030,9
|
|
20240105,151600,483015100,7010,7040,7040,7010,1313
|
|
20240105,151500,473801310,7030,7040,7040,7030,37
|
|
20240105,151400,473541190,7030,7030,7030,7030,10
|
|
20240105,151300,473470890,7040,7040,7040,7040,6
|
|
20240105,151200,473428650,7040,7040,7040,7030,43
|
|
20240105,151100,473126190,7040,7030,7040,7030,62
|
|
20240105,151000,472690180,7040,7040,7040,7040,14
|
|
20240105,150900,472591620,7040,7030,7040,7030,2
|
|
20240105,150800,472577550,7050,7040,7050,7040,15
|
|
20240105,150700,472471880,7050,7030,7050,7030,48
|
|
20240105,150600,472134420,7070,7070,7070,7070,0
|
|
20240105,150500,472134420,7070,7070,7070,7070,0
|
|
20240105,150400,472134420,7070,7070,7070,7070,0
|
|
20240105,150300,472134420,7070,7070,7070,7070,0
|
|
20240105,150200,472134420,7070,7020,7070,7020,801
|
|
20240105,150100,466490870,7010,7010,7010,7010,2
|
|
20240105,150000,466476850,7000,7000,7000,7000,11
|
|
20240105,145900,466399850,6990,6990,6990,6990,287
|
|
20240105,145800,464393720,6990,6990,6990,6990,122
|
|
20240105,145700,463540940,6980,7000,7000,6980,1923
|
|
20240105,145600,450104250,7000,7000,7000,7000,314
|
|
20240105,145500,447906250,6990,6990,6990,6990,0
|
|
20240105,145400,447906250,6990,6990,6990,6990,0
|
|
20240105,145300,447906250,6990,7000,7000,6990,5000
|
|
20240105,145200,412952880,7000,7010,7010,7000,11123
|
|
20240105,145100,335085900,7020,7010,7020,7010,67
|
|
20240105,145000,334616220,7020,7020,7020,7020,1
|
|
20240105,144900,334609200,7020,7020,7020,7020,1
|
|
20240105,144800,334602180,7020,7020,7020,7020,0
|
|
20240105,144700,334602180,7020,7020,7020,7020,1
|
|
20240105,144600,334595160,7020,7020,7020,7020,0
|
|
20240105,144500,334595160,7020,7020,7020,7020,3
|
|
20240105,144400,334574100,7010,7010,7010,7010,0
|
|
20240105,144300,334574100,7010,7010,7010,7010,0
|
|
20240105,144200,334574100,7010,7010,7010,7010,0
|
|
20240105,144100,334574100,7010,7010,7010,7010,136
|
|
20240105,144000,333620740,7020,7020,7020,7020,0
|
|
20240105,143900,333620740,7020,7020,7020,7020,205
|
|
20240105,143800,332181640,7010,7010,7010,7010,0
|
|
20240105,143700,332181640,7010,7010,7010,7010,0
|
|
20240105,143600,332181640,7010,7010,7010,7010,172
|
|
20240105,143500,330975920,7000,7000,7000,7000,0
|
|
20240105,143400,330975920,7000,7000,7000,7000,0
|
|
20240105,143300,330975920,7000,7000,7000,7000,0
|
|
20240105,143200,330975920,7000,7000,7000,7000,910
|
|
20240105,143100,324605920,7010,7010,7010,7010,0
|
|
20240105,143000,324605920,7010,7010,7010,7010,0
|
|
20240105,142900,324605920,7010,7010,7010,7010,0
|
|
20240105,142800,324605920,7010,7010,7010,7010,0
|
|
20240105,142700,324605920,7010,7010,7010,7010,44
|
|
20240105,142600,324297480,7010,7010,7010,7010,200
|
|
20240105,142500,322895480,7010,7010,7010,7010,400
|
|
20240105,142400,320091480,7010,7010,7010,7010,170
|
|
20240105,142300,318899780,7010,7010,7010,7010,1
|
|
20240105,142200,318892770,7010,7010,7010,7010,25
|
|
20240105,142100,318717520,7010,7010,7010,7010,0
|
|
20240105,142000,318717520,7010,7010,7010,7010,0
|
|
20240105,141900,318717520,7010,7010,7010,7010,0
|
|
20240105,141800,318717520,7010,7010,7010,7010,1
|
|
20240105,141700,318710510,7000,7010,7010,7000,32
|
|
20240105,141600,318486370,7010,7010,7010,7010,1
|
|
20240105,141500,318479360,7000,7000,7000,7000,14
|
|
20240105,141400,318381360,7010,7010,7010,7010,0
|
|
20240105,141300,318381360,7010,7010,7010,7010,1
|
|
20240105,141200,318374350,7010,7010,7010,7010,0
|
|
20240105,141100,318374350,7010,7010,7010,7010,136
|
|
20240105,141000,317420990,7010,7010,7010,7010,10
|
|
20240105,140900,317350890,7010,7010,7010,7010,57
|
|
20240105,140800,316951320,7020,7020,7020,7020,0
|
|
20240105,140700,316951320,7020,7020,7020,7020,0
|
|
20240105,140600,316951320,7020,7020,7020,7020,0
|
|
20240105,140500,316951320,7020,7020,7020,7020,0
|
|
20240105,140400,316951320,7020,7020,7020,7020,0
|
|
20240105,140300,316951320,7020,7020,7020,7020,0
|
|
20240105,140200,316951320,7020,7010,7020,7010,23
|
|
20240105,140100,316790030,7010,7010,7010,7010,0
|
|
20240105,140000,316790030,7010,7010,7010,7010,1
|
|
20240105,135900,316783020,7010,7010,7010,7010,10
|
|
20240105,135800,316712920,7010,7000,7010,7000,1004
|
|
20240105,135700,309684890,7010,7010,7010,7010,14
|
|
20240105,135600,309586750,7010,7010,7010,7010,0
|
|
20240105,135500,309586750,7010,7010,7010,7010,0
|
|
20240105,135400,309586750,7010,7010,7010,7010,0
|
|
20240105,135300,309586750,7010,7010,7010,7010,22
|
|
20240105,135200,309432530,7010,7010,7010,7010,16
|
|
20240105,135100,309320370,7010,7010,7010,7010,0
|
|
20240105,135000,309320370,7010,7010,7010,7010,0
|
|
20240105,134900,309320370,7010,7010,7010,7010,4
|
|
20240105,134800,309292330,6990,6990,6990,6990,0
|
|
20240105,134700,309292330,6990,6990,6990,6990,0
|
|
20240105,134600,309292330,6990,6990,6990,6990,0
|
|
20240105,134500,309292330,6990,7020,7020,6990,45
|
|
20240105,134400,308977750,6990,7050,7050,6990,64
|
|
20240105,134300,308530330,6990,6990,6990,6990,136
|
|
20240105,134200,307579690,6990,7000,7000,6990,1000
|
|
20240105,134100,300588800,7050,7050,7060,7000,120
|
|
20240105,134000,299745730,7000,7000,7000,7000,218
|
|
20240105,133900,298219730,7050,7050,7050,7050,1
|
|
20240105,133800,298212680,7010,7010,7010,7010,50
|
|
20240105,133700,297862180,7060,7060,7060,7060,0
|
|
20240105,133600,297862180,7060,7010,7060,7010,166
|
|
20240105,133500,296698470,7070,7070,7070,7070,0
|
|
20240105,133400,296698470,7070,7020,7070,7020,60
|
|
20240105,133300,296277220,7090,7020,7090,7020,47
|
|
20240105,133200,295946680,7010,7010,7010,7010,0
|
|
20240105,133100,295946680,7010,7010,7010,7010,95
|
|
20240105,133000,295280730,7010,7010,7010,7010,0
|
|
20240105,132900,295280730,7010,7010,7010,7010,0
|
|
20240105,132800,295280730,7010,7010,7010,7010,37
|
|
20240105,132700,295021360,7010,7010,7010,7010,131
|
|
20240105,132600,294103050,7010,7010,7010,7010,310
|
|
20240105,132500,291929950,7050,7050,7050,7050,0
|
|
20240105,132400,291929950,7050,7010,7050,7010,192
|
|
20240105,132300,290583990,7020,7030,7030,7020,65
|
|
20240105,132200,290127540,7040,7040,7040,7040,195
|
|
20240105,132100,288754740,7100,7100,7100,7100,0
|
|
20240105,132000,288754740,7100,7100,7100,7100,0
|
|
20240105,131900,288754740,7100,7100,7100,7100,0
|
|
20240105,131800,288754740,7100,7100,7100,7100,0
|
|
20240105,131700,288754740,7100,7100,7100,7100,0
|
|
20240105,131600,288754740,7100,7100,7100,7100,0
|
|
20240105,131500,288754740,7100,7100,7100,7100,0
|
|
20240105,131400,288754740,7100,7100,7100,7100,0
|
|
20240105,131300,288754740,7100,7100,7100,7100,0
|
|
20240105,131200,288754740,7100,7100,7100,7100,0
|
|
20240105,131100,288754740,7100,7100,7100,7100,0
|
|
20240105,131000,288754740,7100,7100,7100,7100,0
|
|
20240105,130900,288754740,7100,7100,7100,7100,0
|
|
20240105,130800,288754740,7100,7100,7100,7100,1
|
|
20240105,130700,288747640,7030,7030,7030,7030,0
|
|
20240105,130600,288747640,7030,7060,7060,7030,657
|
|
20240105,130500,284121580,7110,7110,7110,7110,5
|
|
20240105,130400,284086030,7100,7090,7100,7090,17
|
|
20240105,130300,283965480,7090,7090,7090,7090,0
|
|
20240105,130200,283965480,7090,7090,7090,7090,0
|
|
20240105,130100,283965480,7090,7090,7090,7090,0
|
|
20240105,130000,283965480,7090,7090,7090,7090,11
|
|
20240105,125900,283887490,7050,7050,7050,7050,88
|
|
20240105,125800,283267090,7080,7080,7080,7080,60
|
|
20240105,125700,282842290,7080,7080,7080,7080,24
|
|
20240105,125600,282672370,7090,7090,7090,7090,0
|
|
20240105,125500,282672370,7090,7090,7090,7090,0
|
|
20240105,125400,282672370,7090,7090,7090,7090,13
|
|
20240105,125300,282580200,7070,7070,7070,7070,50
|
|
20240105,125200,282226700,7090,7090,7090,7090,0
|
|
20240105,125100,282226700,7090,7090,7090,7090,0
|
|
20240105,125000,282226700,7090,7070,7090,7070,116
|
|
20240105,124900,281406260,7110,7110,7110,7110,0
|
|
20240105,124800,281406260,7110,7110,7110,7110,0
|
|
20240105,124700,281406260,7110,7090,7110,7090,65
|
|
20240105,124600,280944710,7090,7090,7090,7090,0
|
|
20240105,124500,280944710,7090,7060,7090,7060,55
|
|
20240105,124400,280556020,7070,7070,7070,7070,0
|
|
20240105,124300,280556020,7070,7080,7080,7070,741
|
|
20240105,124200,275316230,7130,7130,7130,7130,0
|
|
20240105,124100,275316230,7130,7130,7130,7130,1
|
|
20240105,124000,275309100,7080,7090,7090,7080,103
|
|
20240105,123900,274579160,7130,7130,7130,7130,0
|
|
20240105,123800,274579160,7130,7080,7130,7080,48
|
|
20240105,123700,274239110,7100,7100,7100,7100,19
|
|
20240105,123600,274104210,7100,7100,7100,7100,0
|
|
20240105,123500,274104210,7100,7100,7100,7100,0
|
|
20240105,123400,274104210,7100,7100,7100,7100,0
|
|
20240105,123300,274104210,7100,7100,7100,7100,0
|
|
20240105,123200,274104210,7100,7100,7100,7100,0
|
|
20240105,123100,274104210,7100,7100,7100,7100,1
|
|
20240105,123000,274097110,7080,7080,7080,7080,0
|
|
20240105,122900,274097110,7080,7080,7080,7080,11
|
|
20240105,122800,274019230,7100,7100,7100,7100,0
|
|
20240105,122700,274019230,7100,7100,7100,7100,0
|
|
20240105,122600,274019230,7100,7090,7100,7090,505
|
|
20240105,122500,270438680,7090,7100,7100,7090,170
|
|
20240105,122400,269232680,7130,7130,7130,7130,0
|
|
20240105,122300,269232680,7130,7130,7130,7130,0
|
|
20240105,122200,269232680,7130,7130,7130,7130,0
|
|
20240105,122100,269232680,7130,7130,7130,7130,0
|
|
20240105,122000,269232680,7130,7130,7130,7130,0
|
|
20240105,121900,269232680,7130,7130,7130,7130,16
|
|
20240105,121800,269118600,7130,7130,7130,7130,793
|
|
20240105,121700,263464510,7130,7130,7130,7130,0
|
|
20240105,121600,263464510,7130,7130,7130,7130,4
|
|
20240105,121500,263435990,7070,7080,7080,7070,173
|
|
20240105,121400,262212620,7130,7100,7130,7100,9
|
|
20240105,121300,262148690,7120,7100,7120,7100,48
|
|
20240105,121200,261807730,7120,7120,7120,7120,1003
|
|
20240105,121100,254666370,7120,7130,7130,7120,293
|
|
20240105,121000,252578400,7130,7130,7130,7130,52
|
|
20240105,120900,252207640,7140,7140,7140,7140,0
|
|
20240105,120800,252207640,7140,7140,7140,7140,2
|
|
20240105,120700,252193360,7140,7140,7140,7140,860
|
|
20240105,120600,246052960,7150,7150,7150,7140,441
|
|
20240105,120500,242901890,7150,7160,7160,7140,164
|
|
20240105,120400,241728970,7160,7150,7160,7150,1013
|
|
20240105,120300,234477000,7160,7160,7160,7160,59
|
|
20240105,120200,234054560,7160,7160,7160,7160,190
|
|
20240105,120100,232694160,7160,7140,7160,7140,2325
|
|
20240105,120000,216086410,7130,7140,7140,7130,407
|
|
20240105,115900,213184100,7130,7130,7130,7130,600
|
|
20240105,115800,208906100,7130,7120,7130,7120,770
|
|
20240105,115700,203419000,7110,7110,7120,7110,1207
|
|
20240105,115600,194826230,7120,7100,7120,7100,2508
|
|
20240105,115500,177000960,7100,7090,7100,7090,729
|
|
20240105,115400,171832340,7090,7090,7090,7090,1
|
|
20240105,115300,171825250,7090,7090,7090,7090,50
|
|
20240105,115200,171470750,7090,7090,7090,7090,150
|
|
20240105,115100,170407250,7090,7090,7090,7090,100
|
|
20240105,115000,169698250,7090,7080,7090,7080,942
|
|
20240105,114900,163024880,7090,7090,7090,7090,303
|
|
20240105,114800,160876610,7080,7080,7080,7080,200
|
|
20240105,114700,159460610,7080,7080,7080,7080,27
|
|
20240105,114600,159269450,7070,7070,7070,7070,200
|
|
20240105,114500,157855450,7070,7070,7070,7070,500
|
|
20240105,114400,154320450,7070,7060,7080,7060,1418
|
|
20240105,114300,144298310,7060,7060,7060,7060,0
|
|
20240105,114200,144298310,7060,7040,7060,7030,49
|
|
20240105,114100,143952810,7040,7040,7040,7040,1
|
|
20240105,114000,143945770,7040,7040,7040,7040,0
|
|
20240105,113900,143945770,7040,7040,7040,7040,75
|
|
20240105,113800,143417770,7040,7040,7040,7040,0
|
|
20240105,113700,143417770,7040,7040,7040,7040,0
|
|
20240105,113600,143417770,7040,7040,7040,7040,0
|
|
20240105,113500,143417770,7040,7040,7040,7040,0
|
|
20240105,113400,143417770,7040,7040,7040,7040,1
|
|
20240105,113300,143410730,7020,7030,7030,7020,2
|
|
20240105,113200,143396680,7040,7040,7040,7040,110
|
|
20240105,113100,142622280,7040,7040,7040,7040,4
|
|
20240105,113000,142594120,7040,7040,7040,7040,0
|
|
20240105,112900,142594120,7040,7040,7040,7040,0
|
|
20240105,112800,142594120,7040,7040,7040,7040,900
|
|
20240105,112700,136258120,7030,7030,7030,7030,1051
|
|
20240105,112600,128869590,7030,7030,7030,7030,0
|
|
20240105,112500,128869590,7030,7020,7030,7020,8
|
|
20240105,112400,128813420,7010,7010,7010,7010,8
|
|
20240105,112300,128757340,7030,7030,7030,7030,6
|
|
20240105,112200,128715160,7030,7030,7030,7030,0
|
|
20240105,112100,128715160,7030,7030,7030,7030,0
|
|
20240105,112000,128715160,7030,7030,7030,7030,142
|
|
20240105,111900,127716900,7030,7030,7030,7030,0
|
|
20240105,111800,127716900,7030,7020,7030,7020,85
|
|
20240105,111700,127120190,7010,7010,7010,7010,0
|
|
20240105,111600,127120190,7010,7010,7010,7010,0
|
|
20240105,111500,127120190,7010,7000,7010,7000,2153
|
|
20240105,111400,112049130,6980,6980,6980,6980,2
|
|
20240105,111300,112035170,6980,6980,6980,6980,0
|
|
20240105,111200,112035170,6980,7000,7000,6980,9
|
|
20240105,111100,111972330,6970,6990,6990,6970,500
|
|
20240105,111000,108484210,7000,7000,7000,7000,0
|
|
20240105,110900,108484210,7000,7000,7000,7000,0
|
|
20240105,110800,108484210,7000,7000,7000,7000,0
|
|
20240105,110700,108484210,7000,7000,7000,7000,1
|
|
20240105,110600,108477210,6990,6990,6990,6990,8
|
|
20240105,110500,108421290,7000,7000,7000,7000,0
|
|
20240105,110400,108421290,7000,7000,7000,7000,1
|
|
20240105,110300,108414290,6990,6990,6990,6990,50
|
|
20240105,110200,108064790,7000,7000,7000,7000,0
|
|
20240105,110100,108064790,7000,7000,7000,7000,1
|
|
20240105,110000,108057790,7000,7000,7000,7000,0
|
|
20240105,105900,108057790,7000,7000,7000,6980,1299
|
|
20240105,105800,98990550,7000,7000,7000,6990,761
|
|
20240105,105700,93671130,7000,7000,7000,7000,0
|
|
20240105,105600,93671130,7000,7000,7000,7000,311
|
|
20240105,105500,91494130,6990,6990,6990,6990,0
|
|
20240105,105400,91494130,6990,6990,6990,6990,0
|
|
20240105,105300,91494130,6990,6990,6990,6990,8
|
|
20240105,105200,91438210,7000,7000,7000,7000,0
|
|
20240105,105100,91438210,7000,7000,7000,7000,1
|
|
20240105,105000,91431210,7000,7000,7000,7000,0
|
|
20240105,104900,91431210,7000,7000,7000,7000,200
|
|
20240105,104800,90031210,6990,6990,6990,6990,8
|
|
20240105,104700,89975290,7000,7000,7000,7000,0
|
|
20240105,104600,89975290,7000,7000,7000,7000,0
|
|
20240105,104500,89975290,7000,7000,7000,7000,1
|
|
20240105,104400,89968290,6990,6990,6990,6990,8
|
|
20240105,104300,89912370,7000,7000,7000,7000,1
|
|
20240105,104200,89905370,7000,7000,7000,7000,42
|
|
20240105,104100,89611370,7000,7000,7000,7000,0
|
|
20240105,104000,89611370,7000,7000,7000,7000,1
|
|
20240105,103900,89604370,6990,6990,6990,6990,208
|
|
20240105,103800,88150450,7000,7000,7000,7000,1
|
|
20240105,103700,88143450,6990,6990,6990,6990,110
|
|
20240105,103600,87374550,7000,7000,7000,7000,22
|
|
20240105,103500,87220550,7000,6990,7000,6990,9
|
|
20240105,103400,87157630,7000,7000,7000,7000,0
|
|
20240105,103300,87157630,7000,7000,7000,7000,144
|
|
20240105,103200,86149630,7000,7000,7000,7000,0
|
|
20240105,103100,86149630,7000,7000,7000,7000,1
|
|
20240105,103000,86142630,6990,7000,7000,6990,18
|
|
20240105,102900,86016710,7000,7000,7000,7000,200
|
|
20240105,102800,84616710,7000,7000,7000,7000,1
|
|
20240105,102700,84609710,7000,7000,7000,7000,1
|
|
20240105,102600,84602710,6970,6990,7020,6970,911
|
|
20240105,102500,78248390,6990,6990,6990,6990,0
|
|
20240105,102400,78248390,6990,6990,6990,6990,141
|
|
20240105,102300,77262800,6980,6980,6980,6980,618
|
|
20240105,102200,72949160,6990,7010,7010,6990,522
|
|
20240105,102100,69300250,7010,7010,7010,7010,0
|
|
20240105,102000,69300250,7010,7020,7020,7010,18
|
|
20240105,101900,69173970,7020,7020,7020,7020,5
|
|
20240105,101800,69138870,7000,7000,7000,7000,0
|
|
20240105,101700,69138870,7000,6990,7000,6990,9
|
|
20240105,101600,69075950,7000,7000,7000,7000,64
|
|
20240105,101500,68627950,7020,7000,7020,7000,77
|
|
20240105,101400,68088930,7000,7000,7000,7000,7
|
|
20240105,101300,68039930,7000,7000,7000,7000,299
|
|
20240105,101200,65946930,7020,7000,7020,7000,9
|
|
20240105,101100,65883910,7020,7010,7020,7010,55
|
|
20240105,101000,65498310,7000,7000,7000,7000,0
|
|
20240105,100900,65498310,7000,7020,7020,7000,8
|
|
20240105,100800,65442280,7000,7000,7000,7000,208
|
|
20240105,100700,63986280,7020,7020,7020,7020,0
|
|
20240105,100600,63986280,7020,7020,7020,7020,0
|
|
20240105,100500,63986280,7020,7020,7020,7020,0
|
|
20240105,100400,63986280,7020,7020,7020,7000,10
|
|
20240105,100300,63916240,7000,7000,7000,7000,0
|
|
20240105,100200,63916240,7000,7020,7020,7000,142
|
|
20240105,100100,62922100,7010,7010,7010,7010,100
|
|
20240105,100000,62221100,7010,7010,7010,7010,429
|
|
20240105,095900,59213810,7020,7020,7020,7020,0
|
|
20240105,095800,59213810,7020,7020,7020,7020,1
|
|
20240105,095700,59206790,7020,7010,7020,7010,191
|
|
20240105,095600,57867870,7010,7010,7010,7010,8
|
|
20240105,095500,57811790,7020,7020,7020,7020,0
|
|
20240105,095400,57811790,7020,7020,7020,7020,1
|
|
20240105,095300,57804770,7030,7030,7030,7030,0
|
|
20240105,095200,57804770,7030,7020,7030,7010,260
|
|
20240105,095100,55977140,7030,7030,7030,7030,0
|
|
20240105,095000,55977140,7030,7020,7030,7020,277
|
|
20240105,094900,54032590,7030,7030,7040,7030,223
|
|
20240105,094800,52464890,7020,7020,7020,7020,150
|
|
20240105,094700,51411890,7020,7020,7020,7020,76
|
|
20240105,094600,50878370,7020,7020,7020,7020,0
|
|
20240105,094500,50878370,7020,7020,7020,7020,0
|
|
20240105,094400,50878370,7020,7010,7020,7010,9
|
|
20240105,094300,50815270,7020,7020,7020,7020,0
|
|
20240105,094200,50815270,7020,7000,7020,7000,12
|
|
20240105,094100,50731190,7000,7000,7000,7000,60
|
|
20240105,094000,50311190,7000,7000,7000,7000,8
|
|
20240105,093900,50255190,7020,7020,7020,7020,20
|
|
20240105,093800,50114790,7030,7030,7030,7030,74
|
|
20240105,093700,49594570,7020,7020,7020,7020,8
|
|
20240105,093600,49538410,7020,7020,7020,7020,0
|
|
20240105,093500,49538410,7020,7020,7020,7020,24
|
|
20240105,093400,49369930,7030,7030,7030,7030,0
|
|
20240105,093300,49369930,7030,7030,7030,7030,1
|
|
20240105,093200,49362900,7030,7030,7030,7030,0
|
|
20240105,093100,49362900,7030,7030,7030,7030,1
|
|
20240105,093000,49355870,7030,7030,7030,7030,0
|
|
20240105,092900,49355870,7030,7030,7030,7030,0
|
|
20240105,092800,49355870,7030,7020,7030,7020,35
|
|
20240105,092700,49110100,6990,7000,7000,6990,13
|
|
20240105,092600,49019220,7030,6990,7030,6990,21
|
|
20240105,092500,48872390,7040,7040,7040,7040,0
|
|
20240105,092400,48872390,7040,7020,7040,7020,270
|
|
20240105,092300,46975210,6980,7020,7020,6980,53
|
|
20240105,092200,46605190,7020,7020,7020,6980,206
|
|
20240105,092100,45165650,6990,7020,7020,6990,93
|
|
20240105,092000,44515520,7040,7040,7040,7040,1
|
|
20240105,091900,44508480,6990,6990,6990,6990,8
|
|
20240105,091800,44452560,7040,6990,7040,6990,9
|
|
20240105,091700,44389600,7000,7000,7000,7000,2
|
|
20240105,091600,44375600,7010,7010,7010,7010,1
|
|
20240105,091500,44368590,7000,6990,7000,6990,749
|
|
20240105,091400,39125670,6990,6990,6990,6990,14
|
|
20240105,091300,39027810,7000,7000,7000,7000,128
|
|
20240105,091200,38131810,7000,7000,7000,7000,20
|
|
20240105,091100,37991810,7000,6990,7000,6980,172
|
|
20240105,091000,36788600,6990,6990,6990,6990,3
|
|
20240105,090900,36767630,7000,7000,7000,6990,24
|
|
20240105,090800,36599710,7000,7030,7030,7000,444
|
|
20240105,090700,33491460,7050,7050,7050,7050,0
|
|
20240105,090600,33491460,7050,7050,7050,7050,1
|
|
20240105,090500,33484410,7000,7010,7010,7000,316
|
|
20240105,090400,31269340,7020,7020,7020,7020,100
|
|
20240105,090300,30567340,7020,7070,7080,7020,300
|
|
20240105,090200,28450120,7090,7050,7090,7010,529
|
|
20240105,090100,24736750,7050,7070,7070,7050,2593
|
|
20240105,090000,6426560,7070,7140,7140,7070,904
|