667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,200400,90134410,6480,6480,6480,6480,482
|
|
20240103,200300,90134410,6480,6480,6480,6480,0
|
|
20240103,200200,90134410,6480,6480,6480,6480,0
|
|
20240103,200100,90134410,6480,6480,6480,6480,0
|
|
20240103,200000,90134410,6480,6480,6480,6480,0
|
|
20240103,195900,90134410,6480,6480,6480,6480,0
|
|
20240103,195800,90134410,6480,6480,6480,6480,0
|
|
20240103,195700,90134410,6480,6480,6480,6480,0
|
|
20240103,195600,90134410,6480,6480,6480,6480,0
|
|
20240103,195500,90134410,6480,6480,6480,6480,0
|
|
20240103,195400,90134410,6480,6480,6480,6480,0
|
|
20240103,195300,90134410,6480,6480,6480,6480,0
|
|
20240103,195200,90134410,6480,6480,6480,6480,0
|
|
20240103,195100,90134410,6480,6480,6480,6480,0
|
|
20240103,195000,90134410,6480,6480,6480,6480,0
|
|
20240103,194900,90134410,6480,6480,6480,6480,0
|
|
20240103,194800,90134410,6480,6480,6480,6480,0
|
|
20240103,194700,90134410,6480,6480,6480,6480,0
|
|
20240103,194600,90134410,6480,6480,6480,6480,0
|
|
20240103,194500,90134410,6480,6480,6480,6480,0
|
|
20240103,194400,90134410,6480,6480,6480,6480,0
|
|
20240103,194300,90134410,6480,6480,6480,6480,0
|
|
20240103,194200,90134410,6480,6480,6480,6480,0
|
|
20240103,194100,90134410,6480,6480,6480,6480,0
|
|
20240103,194000,90134410,6480,6480,6480,6480,0
|
|
20240103,193900,90134410,6480,6480,6480,6480,0
|
|
20240103,193800,90134410,6480,6480,6480,6480,0
|
|
20240103,193700,90134410,6480,6480,6480,6480,0
|
|
20240103,193600,90134410,6480,6480,6480,6480,0
|
|
20240103,193500,90134410,6480,6480,6480,6480,0
|
|
20240103,193400,90134410,6480,6480,6480,6480,482
|
|
20240103,193300,90134410,6480,6480,6480,6480,0
|
|
20240103,193200,90134410,6480,6480,6480,6480,0
|
|
20240103,193100,90134410,6480,6480,6480,6480,0
|
|
20240103,193000,90134410,6480,6480,6480,6480,0
|
|
20240103,192900,90134410,6480,6480,6480,6480,0
|
|
20240103,192800,90134410,6480,6480,6480,6480,0
|
|
20240103,192700,90134410,6480,6480,6480,6480,0
|
|
20240103,192600,90134410,6480,6480,6480,6480,0
|
|
20240103,192500,90134410,6480,6480,6480,6480,0
|
|
20240103,192400,90134410,6480,6480,6480,6480,0
|
|
20240103,192300,90134410,6480,6480,6480,6480,0
|
|
20240103,192200,90134410,6480,6480,6480,6480,0
|
|
20240103,192100,90134410,6480,6480,6480,6480,0
|
|
20240103,192000,90134410,6480,6480,6480,6480,0
|
|
20240103,191900,90134410,6480,6480,6480,6480,0
|
|
20240103,191800,90134410,6480,6480,6480,6480,0
|
|
20240103,191700,90134410,6480,6480,6480,6480,0
|
|
20240103,191600,90134410,6480,6480,6480,6480,0
|
|
20240103,191500,90134410,6480,6480,6480,6480,0
|
|
20240103,191400,90134410,6480,6480,6480,6480,0
|
|
20240103,191300,90134410,6480,6480,6480,6480,0
|
|
20240103,191200,90134410,6480,6480,6480,6480,0
|
|
20240103,191100,90134410,6480,6480,6480,6480,0
|
|
20240103,191000,90134410,6480,6480,6480,6480,0
|
|
20240103,190900,90134410,6480,6480,6480,6480,0
|
|
20240103,190800,90134410,6480,6480,6480,6480,0
|
|
20240103,190700,90134410,6480,6480,6480,6480,0
|
|
20240103,190600,90134410,6480,6480,6480,6480,0
|
|
20240103,190500,90134410,6480,6480,6480,6480,0
|
|
20240103,190400,90134410,6480,6480,6480,6480,482
|
|
20240103,190300,90134410,6480,6480,6480,6480,0
|
|
20240103,190200,90134410,6480,6480,6480,6480,0
|
|
20240103,190100,90134410,6480,6480,6480,6480,0
|
|
20240103,190000,90134410,6480,6480,6480,6480,0
|
|
20240103,185900,90134410,6480,6480,6480,6480,0
|
|
20240103,185800,90134410,6480,6480,6480,6480,0
|
|
20240103,185700,90134410,6480,6480,6480,6480,0
|
|
20240103,185600,90134410,6480,6480,6480,6480,0
|
|
20240103,185500,90134410,6480,6480,6480,6480,0
|
|
20240103,185400,90134410,6480,6480,6480,6480,0
|
|
20240103,185300,90134410,6480,6480,6480,6480,0
|
|
20240103,185200,90134410,6480,6480,6480,6480,0
|
|
20240103,185100,90134410,6480,6480,6480,6480,0
|
|
20240103,185000,90134410,6480,6480,6480,6480,0
|
|
20240103,184900,90134410,6480,6480,6480,6480,0
|
|
20240103,184800,90134410,6480,6480,6480,6480,0
|
|
20240103,184700,90134410,6480,6480,6480,6480,0
|
|
20240103,184600,90134410,6480,6480,6480,6480,0
|
|
20240103,184500,90134410,6480,6480,6480,6480,0
|
|
20240103,184400,90134410,6480,6480,6480,6480,0
|
|
20240103,184300,90134410,6480,6480,6480,6480,0
|
|
20240103,184200,90134410,6480,6480,6480,6480,0
|
|
20240103,184100,90134410,6480,6480,6480,6480,0
|
|
20240103,184000,90134410,6480,6480,6480,6480,0
|
|
20240103,183900,90134410,6480,6480,6480,6480,0
|
|
20240103,183800,90134410,6480,6480,6480,6480,0
|
|
20240103,183700,90134410,6480,6480,6480,6480,0
|
|
20240103,183600,90134410,6480,6480,6480,6480,0
|
|
20240103,183500,90134410,6480,6480,6480,6480,0
|
|
20240103,183400,90134410,6480,6480,6480,6480,482
|
|
20240103,183300,90134410,6480,6480,6480,6480,0
|
|
20240103,183200,90134410,6480,6480,6480,6480,0
|
|
20240103,183100,90134410,6480,6480,6480,6480,0
|
|
20240103,183000,90134410,6480,6480,6480,6480,0
|
|
20240103,182900,90134410,6480,6480,6480,6480,0
|
|
20240103,182800,90134410,6480,6480,6480,6480,0
|
|
20240103,182700,90134410,6480,6480,6480,6480,0
|
|
20240103,182600,90134410,6480,6480,6480,6480,0
|
|
20240103,182500,90134410,6480,6480,6480,6480,0
|
|
20240103,182400,90134410,6480,6480,6480,6480,0
|
|
20240103,182300,90134410,6480,6480,6480,6480,0
|
|
20240103,182200,90134410,6480,6480,6480,6480,0
|
|
20240103,182100,90134410,6480,6480,6480,6480,0
|
|
20240103,182000,90134410,6480,6480,6480,6480,0
|
|
20240103,181900,90134410,6480,6480,6480,6480,0
|
|
20240103,181800,90134410,6480,6480,6480,6480,0
|
|
20240103,181700,90134410,6480,6480,6480,6480,0
|
|
20240103,181600,90134410,6480,6480,6480,6480,0
|
|
20240103,181500,90134410,6480,6480,6480,6480,0
|
|
20240103,181400,90134410,6480,6480,6480,6480,0
|
|
20240103,181300,90134410,6480,6480,6480,6480,0
|
|
20240103,181200,90134410,6480,6480,6480,6480,0
|
|
20240103,181100,90134410,6480,6480,6480,6480,0
|
|
20240103,181000,90134410,6480,6480,6480,6480,0
|
|
20240103,180900,90134410,6480,6480,6480,6480,0
|
|
20240103,180800,90134410,6480,6480,6480,6480,0
|
|
20240103,180700,90134410,6480,6480,6480,6480,0
|
|
20240103,180600,90134410,6480,6480,6480,6480,0
|
|
20240103,180500,90134410,6480,6480,6480,6480,0
|
|
20240103,180400,90134410,6480,6480,6480,6480,482
|
|
20240103,180300,90134410,6480,6480,6480,6480,0
|
|
20240103,180200,90134410,6480,6480,6480,6480,0
|
|
20240103,180100,90134410,6480,6480,6480,6480,0
|
|
20240103,180000,90134410,6480,6480,6480,6480,0
|
|
20240103,175900,90134410,6480,6480,6480,6480,0
|
|
20240103,175800,90134410,6480,6480,6480,6480,0
|
|
20240103,175700,90134410,6480,6480,6480,6480,0
|
|
20240103,175600,90134410,6480,6480,6480,6480,0
|
|
20240103,175500,90134410,6480,6480,6480,6480,0
|
|
20240103,175400,90134410,6480,6480,6480,6480,0
|
|
20240103,175300,90134410,6480,6480,6480,6480,0
|
|
20240103,175200,90134410,6480,6480,6480,6480,0
|
|
20240103,175100,90134410,6480,6480,6480,6480,0
|
|
20240103,175000,90134410,6480,6480,6480,6480,0
|
|
20240103,174900,90134410,6480,6480,6480,6480,0
|
|
20240103,174800,90134410,6480,6480,6480,6480,0
|
|
20240103,174700,90134410,6480,6480,6480,6480,0
|
|
20240103,174600,90134410,6480,6480,6480,6480,0
|
|
20240103,174500,90134410,6480,6480,6480,6480,0
|
|
20240103,174400,90134410,6480,6480,6480,6480,0
|
|
20240103,174300,90134410,6480,6480,6480,6480,0
|
|
20240103,174200,90134410,6480,6480,6480,6480,0
|
|
20240103,174100,90134410,6480,6480,6480,6480,0
|
|
20240103,174000,90134410,6480,6480,6480,6480,0
|
|
20240103,173900,90134410,6480,6480,6480,6480,0
|
|
20240103,173800,90134410,6480,6480,6480,6480,0
|
|
20240103,173700,90134410,6480,6480,6480,6480,0
|
|
20240103,173600,90134410,6480,6480,6480,6480,0
|
|
20240103,173500,90134410,6480,6480,6480,6480,0
|
|
20240103,173400,90134410,6480,6480,6480,6480,482
|
|
20240103,173300,90134410,6480,6480,6480,6480,0
|
|
20240103,173200,90134410,6480,6480,6480,6480,0
|
|
20240103,173100,90134410,6480,6480,6480,6480,0
|
|
20240103,173000,90134410,6480,6480,6480,6480,0
|
|
20240103,172900,90134410,6480,6480,6480,6480,0
|
|
20240103,172800,90134410,6480,6480,6480,6480,0
|
|
20240103,172700,90134410,6480,6480,6480,6480,0
|
|
20240103,172600,90134410,6480,6480,6480,6480,0
|
|
20240103,172500,90134410,6480,6480,6480,6480,0
|
|
20240103,172400,90134410,6480,6480,6480,6480,0
|
|
20240103,172300,90134410,6480,6480,6480,6480,0
|
|
20240103,172200,90134410,6480,6480,6480,6480,0
|
|
20240103,172100,90134410,6480,6480,6480,6480,0
|
|
20240103,172000,90134410,6480,6480,6480,6480,0
|
|
20240103,171900,90134410,6480,6480,6480,6480,0
|
|
20240103,171800,90134410,6480,6480,6480,6480,0
|
|
20240103,171700,90134410,6480,6480,6480,6480,0
|
|
20240103,171600,90134410,6480,6480,6480,6480,0
|
|
20240103,171500,90134410,6480,6480,6480,6480,0
|
|
20240103,171400,90134410,6480,6480,6480,6480,0
|
|
20240103,171300,90134410,6480,6480,6480,6480,0
|
|
20240103,171200,90134410,6480,6480,6480,6480,0
|
|
20240103,171100,90134410,6480,6480,6480,6480,0
|
|
20240103,171000,90134410,6480,6480,6480,6480,0
|
|
20240103,170900,90134410,6480,6480,6480,6480,0
|
|
20240103,170800,90134410,6480,6480,6480,6480,0
|
|
20240103,170700,90134410,6480,6480,6480,6480,0
|
|
20240103,170600,90134410,6480,6480,6480,6480,0
|
|
20240103,170500,90134410,6480,6480,6480,6480,0
|
|
20240103,170400,90134410,6480,6480,6480,6480,482
|
|
20240103,170300,90134410,6480,6480,6480,6480,0
|
|
20240103,170200,90134410,6480,6480,6480,6480,0
|
|
20240103,170100,90134410,6480,6480,6480,6480,0
|
|
20240103,170000,90134410,6480,6480,6480,6480,0
|
|
20240103,165900,90134410,6480,6480,6480,6480,0
|
|
20240103,165800,90134410,6480,6480,6480,6480,0
|
|
20240103,165700,90134410,6480,6480,6480,6480,0
|
|
20240103,165600,90134410,6480,6480,6480,6480,0
|
|
20240103,165500,90134410,6480,6480,6480,6480,0
|
|
20240103,165400,90134410,6480,6480,6480,6480,0
|
|
20240103,165300,90134410,6480,6480,6480,6480,0
|
|
20240103,165200,90134410,6480,6480,6480,6480,0
|
|
20240103,165100,90134410,6480,6480,6480,6480,0
|
|
20240103,165000,90134410,6480,6480,6480,6480,0
|
|
20240103,164900,90134410,6480,6480,6480,6480,0
|
|
20240103,164800,90134410,6480,6480,6480,6480,0
|
|
20240103,164700,90134410,6480,6480,6480,6480,0
|
|
20240103,164600,90134410,6480,6480,6480,6480,0
|
|
20240103,164500,90134410,6480,6480,6480,6480,0
|
|
20240103,164400,90134410,6480,6480,6480,6480,0
|
|
20240103,164300,90134410,6480,6480,6480,6480,0
|
|
20240103,164200,90134410,6480,6480,6480,6480,0
|
|
20240103,164100,90134410,6480,6480,6480,6480,0
|
|
20240103,164000,90134410,6480,6480,6480,6480,0
|
|
20240103,163900,90134410,6480,6480,6480,6480,0
|
|
20240103,163800,90134410,6480,6480,6480,6480,0
|
|
20240103,163700,90134410,6480,6480,6480,6480,0
|
|
20240103,163600,90134410,6480,6480,6480,6480,0
|
|
20240103,163500,90134410,6480,6480,6480,6480,0
|
|
20240103,163400,90134410,6480,6480,6480,6480,482
|
|
20240103,163300,90134410,6480,6480,6480,6480,0
|
|
20240103,163200,90134410,6480,6480,6480,6480,0
|
|
20240103,163100,90134410,6480,6480,6480,6480,0
|
|
20240103,163000,90134410,6480,6480,6480,6480,0
|
|
20240103,162900,90134410,6480,6480,6480,6480,0
|
|
20240103,162800,90134410,6480,6480,6480,6480,0
|
|
20240103,162700,90134410,6480,6480,6480,6480,0
|
|
20240103,162600,90134410,6480,6480,6480,6480,0
|
|
20240103,162500,90134410,6480,6480,6480,6480,0
|
|
20240103,162400,90134410,6480,6480,6480,6480,0
|
|
20240103,162300,90134410,6480,6480,6480,6480,0
|
|
20240103,162200,90134410,6480,6480,6480,6480,0
|
|
20240103,162100,90134410,6480,6480,6480,6480,0
|
|
20240103,162000,90134410,6480,6480,6480,6480,0
|
|
20240103,161900,90134410,6480,6480,6480,6480,0
|
|
20240103,161800,90134410,6480,6480,6480,6480,0
|
|
20240103,161700,90134410,6480,6480,6480,6480,0
|
|
20240103,161600,90134410,6480,6480,6480,6480,0
|
|
20240103,161500,90134410,6480,6480,6480,6480,0
|
|
20240103,161400,90134410,6480,6480,6480,6480,0
|
|
20240103,161300,90134410,6480,6480,6480,6480,0
|
|
20240103,161200,90134410,6480,6480,6480,6480,0
|
|
20240103,161100,90134410,6480,6480,6480,6480,0
|
|
20240103,161000,90134410,6480,6480,6480,6480,0
|
|
20240103,160900,90134410,6480,6480,6480,6480,0
|
|
20240103,160800,90134410,6480,6480,6480,6480,0
|
|
20240103,160700,90134410,6480,6480,6480,6480,0
|
|
20240103,160600,90134410,6480,6480,6480,6480,0
|
|
20240103,160500,90134410,6480,6480,6480,6480,0
|
|
20240103,160400,90134410,6480,6480,6480,6480,482
|
|
20240103,160300,90134410,6480,6480,6480,6480,0
|
|
20240103,160200,90134410,6480,6480,6480,6480,0
|
|
20240103,160100,90134410,6480,6480,6480,6480,0
|
|
20240103,160000,90134410,6480,6480,6480,6480,0
|
|
20240103,155900,90134410,6480,6480,6480,6480,0
|
|
20240103,155800,90134410,6480,6480,6480,6480,0
|
|
20240103,155700,90134410,6480,6480,6480,6480,0
|
|
20240103,155600,90134410,6480,6480,6480,6480,0
|
|
20240103,155500,90134410,6480,6480,6480,6480,0
|
|
20240103,155400,90134410,6480,6480,6480,6480,0
|
|
20240103,155300,90134410,6480,6480,6480,6480,0
|
|
20240103,155200,90134410,6480,6480,6480,6480,0
|
|
20240103,155100,90134410,6480,6480,6480,6480,0
|
|
20240103,155000,90134410,6480,6480,6480,6480,0
|
|
20240103,154900,90134410,6480,6480,6480,6480,0
|
|
20240103,154800,90134410,6480,6480,6480,6480,0
|
|
20240103,154700,90134410,6480,6480,6480,6480,0
|
|
20240103,154600,90134410,6480,6480,6480,6480,0
|
|
20240103,154500,90134410,6480,6480,6480,6480,0
|
|
20240103,154400,90134410,6480,6480,6480,6480,0
|
|
20240103,154300,90134410,6480,6480,6480,6480,0
|
|
20240103,154200,90134410,6480,6480,6480,6480,0
|
|
20240103,154100,90134410,6480,6480,6480,6480,0
|
|
20240103,154000,90134410,6480,6480,6480,6480,0
|
|
20240103,153900,90134410,6480,6480,6480,6480,0
|
|
20240103,153800,90134410,6480,6480,6480,6480,0
|
|
20240103,153700,90134410,6480,6480,6480,6480,0
|
|
20240103,153600,90134410,6480,6480,6480,6480,0
|
|
20240103,153500,90134410,6480,6480,6480,6480,0
|
|
20240103,153400,90134410,6480,6480,6480,6480,482
|
|
20240103,153300,90134410,6480,6480,6480,6480,0
|
|
20240103,153200,90134410,6480,6480,6480,6480,0
|
|
20240103,153100,90134410,6480,6480,6480,6480,0
|
|
20240103,153000,90134410,6480,6480,6480,6480,482
|
|
20240103,152900,87011050,6500,6500,6500,6500,0
|
|
20240103,152800,87011050,6500,6500,6500,6500,0
|
|
20240103,152700,87011050,6500,6500,6500,6500,0
|
|
20240103,152600,87011050,6500,6500,6500,6500,0
|
|
20240103,152500,87011050,6500,6500,6500,6500,0
|
|
20240103,152400,87011050,6500,6500,6500,6500,0
|
|
20240103,152300,87011050,6500,6500,6500,6500,0
|
|
20240103,152200,87011050,6500,6500,6500,6500,0
|
|
20240103,152100,87011050,6500,6500,6500,6500,0
|
|
20240103,152000,87011050,6500,6500,6500,6500,0
|
|
20240103,151900,87011050,6500,6500,6500,6500,33
|
|
20240103,151800,86796550,6500,6500,6500,6500,5
|
|
20240103,151700,86764050,6490,6490,6490,6490,98
|
|
20240103,151600,86128030,6490,6490,6490,6490,150
|
|
20240103,151500,85154530,6500,6500,6500,6500,1
|
|
20240103,151400,85148030,6500,6500,6500,6500,6
|
|
20240103,151300,85109030,6490,6490,6500,6490,49
|
|
20240103,151200,84790960,6500,6500,6500,6500,2
|
|
20240103,151100,84777960,6500,6500,6500,6500,18
|
|
20240103,151000,84660960,6500,6500,6500,6500,2
|
|
20240103,150900,84647960,6500,6500,6500,6500,10
|
|
20240103,150800,84582960,6500,6500,6500,6500,0
|
|
20240103,150700,84582960,6500,6500,6500,6500,10
|
|
20240103,150600,84517960,6500,6500,6500,6500,0
|
|
20240103,150500,84517960,6500,6500,6500,6500,10
|
|
20240103,150400,84452960,6500,6500,6500,6500,0
|
|
20240103,150300,84452960,6500,6490,6500,6490,42
|
|
20240103,150200,84180060,6500,6500,6500,6500,0
|
|
20240103,150100,84180060,6500,6500,6500,6500,10
|
|
20240103,150000,84115060,6500,6490,6500,6490,301
|
|
20240103,145900,82161560,6490,6490,6490,6490,0
|
|
20240103,145800,82161560,6490,6490,6490,6490,10
|
|
20240103,145700,82096660,6490,6490,6490,6490,0
|
|
20240103,145600,82096660,6490,6490,6490,6490,0
|
|
20240103,145500,82096660,6490,6490,6490,6490,10
|
|
20240103,145400,82031760,6490,6490,6490,6490,0
|
|
20240103,145300,82031760,6490,6490,6490,6490,0
|
|
20240103,145200,82031760,6490,6490,6490,6490,23
|
|
20240103,145100,81882490,6490,6490,6490,6490,1549
|
|
20240103,145000,71829480,6490,6490,6490,6490,0
|
|
20240103,144900,71829480,6490,6490,6490,6490,0
|
|
20240103,144800,71829480,6490,6490,6490,6490,0
|
|
20240103,144700,71829480,6490,6490,6490,6490,9
|
|
20240103,144600,71771070,6480,6480,6480,6480,0
|
|
20240103,144500,71771070,6480,6480,6480,6480,2
|
|
20240103,144400,71758110,6490,6490,6490,6480,39
|
|
20240103,144300,71505200,6490,6470,6490,6470,866
|
|
20240103,144200,65901220,6490,6490,6490,6490,0
|
|
20240103,144100,65901220,6490,6460,6490,6460,2011
|
|
20240103,144000,52870850,6470,6470,6470,6470,25
|
|
20240103,143900,52709100,6470,6490,6490,6470,99
|
|
20240103,143800,52068070,6490,6460,6490,6460,1503
|
|
20240103,143700,42346000,6460,6450,6460,6450,23
|
|
20240103,143600,42197430,6460,6460,6460,6460,112
|
|
20240103,143500,41473910,6460,6450,6460,6450,38
|
|
20240103,143400,41228730,6460,6460,6460,6460,0
|
|
20240103,143300,41228730,6460,6460,6460,6460,6
|
|
20240103,143200,41189970,6460,6460,6460,6460,6
|
|
20240103,143100,41151210,6470,6470,6470,6470,0
|
|
20240103,143000,41151210,6470,6470,6470,6470,0
|
|
20240103,142900,41151210,6470,6470,6470,6470,0
|
|
20240103,142800,41151210,6470,6470,6470,6470,11
|
|
20240103,142700,41080040,6470,6470,6470,6470,0
|
|
20240103,142600,41080040,6470,6460,6470,6460,1111
|
|
20240103,142500,33901870,6460,6460,6460,6460,0
|
|
20240103,142400,33901870,6460,6460,6460,6460,0
|
|
20240103,142300,33901870,6460,6460,6460,6460,0
|
|
20240103,142200,33901870,6460,6460,6460,6460,0
|
|
20240103,142100,33901870,6460,6460,6460,6460,0
|
|
20240103,142000,33901870,6460,6450,6460,6450,402
|
|
20240103,141900,31308950,6460,6460,6460,6460,0
|
|
20240103,141800,31308950,6460,6460,6460,6460,0
|
|
20240103,141700,31308950,6460,6460,6460,6460,0
|
|
20240103,141600,31308950,6460,6450,6460,6450,33
|
|
20240103,141500,31096070,6460,6460,6460,6460,0
|
|
20240103,141400,31096070,6460,6460,6460,6460,1
|
|
20240103,141300,31089610,6460,6470,6470,6460,62
|
|
20240103,141200,30688980,6500,6500,6500,6500,0
|
|
20240103,141100,30688980,6500,6500,6500,6500,0
|
|
20240103,141000,30688980,6500,6500,6500,6500,0
|
|
20240103,140900,30688980,6500,6500,6500,6500,0
|
|
20240103,140800,30688980,6500,6500,6500,6500,0
|
|
20240103,140700,30688980,6500,6500,6500,6500,0
|
|
20240103,140600,30688980,6500,6490,6500,6490,12
|
|
20240103,140500,30611070,6490,6490,6490,6490,0
|
|
20240103,140400,30611070,6490,6470,6490,6470,14
|
|
20240103,140300,30520470,6500,6500,6500,6500,0
|
|
20240103,140200,30520470,6500,6500,6500,6500,0
|
|
20240103,140100,30520470,6500,6500,6500,6500,0
|
|
20240103,140000,30520470,6500,6500,6500,6500,0
|
|
20240103,135900,30520470,6500,6500,6500,6500,0
|
|
20240103,135800,30520470,6500,6500,6500,6500,0
|
|
20240103,135700,30520470,6500,6500,6500,6500,0
|
|
20240103,135600,30520470,6500,6500,6500,6500,0
|
|
20240103,135500,30520470,6500,6500,6500,6500,0
|
|
20240103,135400,30520470,6500,6500,6500,6500,0
|
|
20240103,135300,30520470,6500,6500,6500,6500,0
|
|
20240103,135200,30520470,6500,6500,6500,6500,0
|
|
20240103,135100,30520470,6500,6500,6500,6500,0
|
|
20240103,135000,30520470,6500,6500,6500,6500,0
|
|
20240103,134900,30520470,6500,6500,6500,6500,0
|
|
20240103,134800,30520470,6500,6500,6500,6500,0
|
|
20240103,134700,30520470,6500,6500,6500,6500,0
|
|
20240103,134600,30520470,6500,6500,6500,6500,0
|
|
20240103,134500,30520470,6500,6500,6500,6500,0
|
|
20240103,134400,30520470,6500,6500,6500,6500,0
|
|
20240103,134300,30520470,6500,6500,6500,6500,0
|
|
20240103,134200,30520470,6500,6500,6500,6500,0
|
|
20240103,134100,30520470,6500,6500,6500,6500,0
|
|
20240103,134000,30520470,6500,6500,6500,6500,0
|
|
20240103,133900,30520470,6500,6500,6500,6500,0
|
|
20240103,133800,30520470,6500,6500,6500,6500,0
|
|
20240103,133700,30520470,6500,6500,6500,6500,0
|
|
20240103,133600,30520470,6500,6500,6500,6500,13
|
|
20240103,133500,30435970,6470,6470,6470,6470,3
|
|
20240103,133400,30416560,6500,6500,6500,6500,0
|
|
20240103,133300,30416560,6500,6500,6500,6500,0
|
|
20240103,133200,30416560,6500,6490,6500,6480,39
|
|
20240103,133100,30163660,6500,6500,6500,6500,4
|
|
20240103,133000,30137660,6510,6510,6510,6510,0
|
|
20240103,132900,30137660,6510,6510,6510,6510,0
|
|
20240103,132800,30137660,6510,6510,6510,6510,0
|
|
20240103,132700,30137660,6510,6510,6510,6510,0
|
|
20240103,132600,30137660,6510,6510,6510,6510,0
|
|
20240103,132500,30137660,6510,6510,6510,6510,0
|
|
20240103,132400,30137660,6510,6510,6510,6510,0
|
|
20240103,132300,30137660,6510,6510,6510,6510,0
|
|
20240103,132200,30137660,6510,6510,6510,6510,0
|
|
20240103,132100,30137660,6510,6510,6510,6510,0
|
|
20240103,132000,30137660,6510,6510,6510,6510,0
|
|
20240103,131900,30137660,6510,6500,6510,6500,7
|
|
20240103,131800,30092150,6500,6500,6500,6500,0
|
|
20240103,131700,30092150,6500,6500,6500,6500,0
|
|
20240103,131600,30092150,6500,6500,6500,6500,1
|
|
20240103,131500,30085650,6510,6510,6510,6510,0
|
|
20240103,131400,30085650,6510,6510,6510,6510,6
|
|
20240103,131300,30046590,6500,6500,6500,6500,1
|
|
20240103,131200,30040090,6510,6510,6510,6510,0
|
|
20240103,131100,30040090,6510,6510,6510,6510,0
|
|
20240103,131000,30040090,6510,6510,6510,6510,0
|
|
20240103,130900,30040090,6510,6510,6510,6510,0
|
|
20240103,130800,30040090,6510,6510,6510,6510,0
|
|
20240103,130700,30040090,6510,6510,6510,6510,0
|
|
20240103,130600,30040090,6510,6510,6510,6510,0
|
|
20240103,130500,30040090,6510,6510,6510,6510,0
|
|
20240103,130400,30040090,6510,6510,6510,6510,0
|
|
20240103,130300,30040090,6510,6510,6510,6510,0
|
|
20240103,130200,30040090,6510,6510,6510,6510,0
|
|
20240103,130100,30040090,6510,6510,6510,6510,0
|
|
20240103,130000,30040090,6510,6510,6510,6510,0
|
|
20240103,125900,30040090,6510,6510,6510,6510,0
|
|
20240103,125800,30040090,6510,6490,6510,6490,13
|
|
20240103,125700,29955580,6490,6490,6490,6490,11
|
|
20240103,125600,29884190,6510,6510,6510,6510,0
|
|
20240103,125500,29884190,6510,6510,6510,6510,0
|
|
20240103,125400,29884190,6510,6500,6510,6500,6
|
|
20240103,125300,29845180,6500,6500,6500,6500,0
|
|
20240103,125200,29845180,6500,6500,6500,6500,1
|
|
20240103,125100,29838680,6510,6510,6510,6510,0
|
|
20240103,125000,29838680,6510,6510,6510,6510,0
|
|
20240103,124900,29838680,6510,6510,6510,6510,0
|
|
20240103,124800,29838680,6510,6510,6510,6510,0
|
|
20240103,124700,29838680,6510,6510,6510,6510,0
|
|
20240103,124600,29838680,6510,6510,6510,6510,0
|
|
20240103,124500,29838680,6510,6510,6510,6510,0
|
|
20240103,124400,29838680,6510,6510,6510,6510,0
|
|
20240103,124300,29838680,6510,6510,6510,6510,0
|
|
20240103,124200,29838680,6510,6510,6510,6510,0
|
|
20240103,124100,29838680,6510,6500,6510,6500,11
|
|
20240103,124000,29767170,6500,6500,6500,6500,0
|
|
20240103,123900,29767170,6500,6500,6500,6500,7
|
|
20240103,123800,29721670,6500,6500,6500,6500,0
|
|
20240103,123700,29721670,6500,6500,6500,6500,1
|
|
20240103,123600,29715170,6500,6500,6500,6500,0
|
|
20240103,123500,29715170,6500,6500,6500,6500,0
|
|
20240103,123400,29715170,6500,6500,6500,6500,0
|
|
20240103,123300,29715170,6500,6500,6500,6500,0
|
|
20240103,123200,29715170,6500,6500,6500,6500,0
|
|
20240103,123100,29715170,6500,6500,6500,6500,0
|
|
20240103,123000,29715170,6500,6500,6500,6500,0
|
|
20240103,122900,29715170,6500,6500,6500,6500,0
|
|
20240103,122800,29715170,6500,6500,6500,6500,5
|
|
20240103,122700,29682670,6500,6500,6500,6500,0
|
|
20240103,122600,29682670,6500,6500,6500,6500,0
|
|
20240103,122500,29682670,6500,6500,6500,6500,1
|
|
20240103,122400,29676170,6510,6510,6510,6510,0
|
|
20240103,122300,29676170,6510,6510,6510,6510,0
|
|
20240103,122200,29676170,6510,6510,6510,6510,0
|
|
20240103,122100,29676170,6510,6510,6510,6510,0
|
|
20240103,122000,29676170,6510,6510,6510,6510,0
|
|
20240103,121900,29676170,6510,6510,6510,6510,0
|
|
20240103,121800,29676170,6510,6510,6510,6510,0
|
|
20240103,121700,29676170,6510,6510,6510,6510,0
|
|
20240103,121600,29676170,6510,6510,6510,6510,0
|
|
20240103,121500,29676170,6510,6500,6510,6500,6
|
|
20240103,121400,29637160,6510,6510,6510,6510,0
|
|
20240103,121300,29637160,6510,6510,6510,6510,0
|
|
20240103,121200,29637160,6510,6500,6510,6500,2
|
|
20240103,121100,29624150,6500,6500,6500,6500,0
|
|
20240103,121000,29624150,6500,6500,6500,6500,0
|
|
20240103,120900,29624150,6500,6500,6500,6500,0
|
|
20240103,120800,29624150,6500,6500,6500,6500,0
|
|
20240103,120700,29624150,6500,6500,6500,6500,0
|
|
20240103,120600,29624150,6500,6500,6500,6500,0
|
|
20240103,120500,29624150,6500,6500,6500,6500,0
|
|
20240103,120400,29624150,6500,6500,6500,6500,0
|
|
20240103,120300,29624150,6500,6500,6500,6500,4
|
|
20240103,120200,29598150,6500,6500,6500,6500,0
|
|
20240103,120100,29598150,6500,6500,6500,6500,0
|
|
20240103,120000,29598150,6500,6500,6500,6500,1
|
|
20240103,115900,29591650,6500,6500,6500,6500,0
|
|
20240103,115800,29591650,6500,6500,6500,6500,0
|
|
20240103,115700,29591650,6500,6500,6500,6500,1
|
|
20240103,115600,29585150,6500,6500,6500,6500,0
|
|
20240103,115500,29585150,6500,6500,6500,6500,0
|
|
20240103,115400,29585150,6500,6500,6500,6500,1
|
|
20240103,115300,29578650,6500,6500,6500,6500,0
|
|
20240103,115200,29578650,6500,6500,6500,6500,0
|
|
20240103,115100,29578650,6500,6500,6500,6500,1
|
|
20240103,115000,29572150,6500,6500,6500,6500,0
|
|
20240103,114900,29572150,6500,6500,6500,6500,0
|
|
20240103,114800,29572150,6500,6500,6500,6500,1
|
|
20240103,114700,29565650,6500,6500,6500,6500,0
|
|
20240103,114600,29565650,6500,6500,6500,6500,0
|
|
20240103,114500,29565650,6500,6500,6500,6500,1
|
|
20240103,114400,29559150,6500,6500,6500,6500,1
|
|
20240103,114300,29552650,6500,6500,6500,6500,1
|
|
20240103,114200,29546150,6510,6500,6510,6500,17
|
|
20240103,114100,29435490,6510,6510,6510,6510,2
|
|
20240103,114000,29422470,6510,6510,6510,6510,0
|
|
20240103,113900,29422470,6510,6500,6510,6500,3
|
|
20240103,113800,29402950,6510,6510,6510,6510,0
|
|
20240103,113700,29402950,6510,6510,6510,6510,0
|
|
20240103,113600,29402950,6510,6510,6510,6510,0
|
|
20240103,113500,29402950,6510,6510,6510,6510,0
|
|
20240103,113400,29402950,6510,6510,6510,6510,0
|
|
20240103,113300,29402950,6510,6510,6510,6510,0
|
|
20240103,113200,29402950,6510,6510,6510,6510,0
|
|
20240103,113100,29402950,6510,6510,6510,6510,0
|
|
20240103,113000,29402950,6510,6510,6510,6510,0
|
|
20240103,112900,29402950,6510,6510,6510,6510,22
|
|
20240103,112800,29259730,6510,6510,6510,6510,0
|
|
20240103,112700,29259730,6510,6510,6510,6510,0
|
|
20240103,112600,29259730,6510,6510,6510,6510,0
|
|
20240103,112500,29259730,6510,6510,6510,6510,0
|
|
20240103,112400,29259730,6510,6510,6510,6510,0
|
|
20240103,112300,29259730,6510,6510,6510,6510,0
|
|
20240103,112200,29259730,6510,6510,6510,6510,17
|
|
20240103,112100,29149060,6510,6510,6510,6510,151
|
|
20240103,112000,28166050,6510,6480,6510,6480,534
|
|
20240103,111900,24704350,6480,6470,6480,6460,6
|
|
20240103,111800,24665530,6480,6480,6480,6480,0
|
|
20240103,111700,24665530,6480,6480,6480,6480,3
|
|
20240103,111600,24646090,6480,6480,6480,6480,0
|
|
20240103,111500,24646090,6480,6480,6480,6480,5
|
|
20240103,111400,24613690,6480,6480,6480,6480,0
|
|
20240103,111300,24613690,6480,6480,6480,6480,0
|
|
20240103,111200,24613690,6480,6480,6480,6480,0
|
|
20240103,111100,24613690,6480,6480,6480,6480,0
|
|
20240103,111000,24613690,6480,6480,6480,6480,0
|
|
20240103,110900,24613690,6480,6480,6480,6480,0
|
|
20240103,110800,24613690,6480,6480,6480,6480,0
|
|
20240103,110700,24613690,6480,6480,6480,6480,0
|
|
20240103,110600,24613690,6480,6480,6480,6480,0
|
|
20240103,110500,24613690,6480,6480,6480,6460,7
|
|
20240103,110400,24568410,6450,6450,6450,6450,0
|
|
20240103,110300,24568410,6450,6450,6450,6450,0
|
|
20240103,110200,24568410,6450,6450,6450,6450,1
|
|
20240103,110100,24561960,6480,6480,6480,6480,0
|
|
20240103,110000,24561960,6480,6480,6480,6480,0
|
|
20240103,105900,24561960,6480,6460,6480,6450,24
|
|
20240103,105800,24406690,6480,6480,6480,6480,0
|
|
20240103,105700,24406690,6480,6470,6480,6460,13
|
|
20240103,105600,24322580,6480,6490,6500,6480,18
|
|
20240103,105500,24205910,6500,6500,6500,6500,0
|
|
20240103,105400,24205910,6500,6500,6500,6500,0
|
|
20240103,105300,24205910,6500,6500,6500,6500,4
|
|
20240103,105200,24179910,6490,6490,6490,6490,0
|
|
20240103,105100,24179910,6490,6500,6500,6490,5
|
|
20240103,105000,24147440,6490,6490,6490,6490,0
|
|
20240103,104900,24147440,6490,6490,6490,6490,0
|
|
20240103,104800,24147440,6490,6490,6490,6490,1
|
|
20240103,104700,24140950,6500,6500,6500,6500,0
|
|
20240103,104600,24140950,6500,6490,6500,6490,20
|
|
20240103,104500,24011050,6490,6490,6490,6490,1
|
|
20240103,104400,24004560,6490,6490,6490,6490,1
|
|
20240103,104300,23998070,6490,6490,6490,6490,0
|
|
20240103,104200,23998070,6490,6490,6490,6490,1
|
|
20240103,104100,23991580,6490,6490,6490,6490,0
|
|
20240103,104000,23991580,6490,6490,6490,6490,1
|
|
20240103,103900,23985090,6490,6490,6490,6480,9
|
|
20240103,103800,23926690,6490,6490,6490,6490,1
|
|
20240103,103700,23920200,6490,6490,6490,6490,3
|
|
20240103,103600,23900730,6500,6500,6500,6500,2
|
|
20240103,103500,23887730,6510,6510,6510,6510,0
|
|
20240103,103400,23887730,6510,6460,6510,6440,653
|
|
20240103,103300,19674060,6500,6500,6500,6500,0
|
|
20240103,103200,19674060,6500,6500,6500,6500,0
|
|
20240103,103100,19674060,6500,6500,6500,6500,0
|
|
20240103,103000,19674060,6500,6500,6500,6500,0
|
|
20240103,102900,19674060,6500,6500,6500,6500,0
|
|
20240103,102800,19674060,6500,6500,6500,6500,0
|
|
20240103,102700,19674060,6500,6500,6500,6500,0
|
|
20240103,102600,19674060,6500,6500,6500,6500,0
|
|
20240103,102500,19674060,6500,6500,6500,6500,0
|
|
20240103,102400,19674060,6500,6500,6500,6500,0
|
|
20240103,102300,19674060,6500,6500,6500,6500,0
|
|
20240103,102200,19674060,6500,6500,6500,6500,0
|
|
20240103,102100,19674060,6500,6500,6500,6500,0
|
|
20240103,102000,19674060,6500,6500,6500,6500,0
|
|
20240103,101900,19674060,6500,6500,6500,6500,0
|
|
20240103,101800,19674060,6500,6500,6500,6500,0
|
|
20240103,101700,19674060,6500,6500,6500,6500,0
|
|
20240103,101600,19674060,6500,6500,6500,6500,0
|
|
20240103,101500,19674060,6500,6500,6500,6500,0
|
|
20240103,101400,19674060,6500,6500,6500,6500,0
|
|
20240103,101300,19674060,6500,6500,6500,6500,0
|
|
20240103,101200,19674060,6500,6500,6500,6500,0
|
|
20240103,101100,19674060,6500,6500,6500,6500,0
|
|
20240103,101000,19674060,6500,6500,6500,6500,0
|
|
20240103,100900,19674060,6500,6500,6500,6500,0
|
|
20240103,100800,19674060,6500,6500,6500,6500,0
|
|
20240103,100700,19674060,6500,6500,6500,6500,2
|
|
20240103,100600,19661060,6490,6490,6490,6490,2
|
|
20240103,100500,19648080,6460,6460,6460,6460,1
|
|
20240103,100400,19641620,6500,6500,6500,6500,0
|
|
20240103,100300,19641620,6500,6500,6500,6500,0
|
|
20240103,100200,19641620,6500,6500,6500,6500,0
|
|
20240103,100100,19641620,6500,6500,6500,6500,0
|
|
20240103,100000,19641620,6500,6500,6500,6500,0
|
|
20240103,095900,19641620,6500,6500,6500,6500,0
|
|
20240103,095800,19641620,6500,6500,6500,6500,0
|
|
20240103,095700,19641620,6500,6500,6500,6500,0
|
|
20240103,095600,19641620,6500,6500,6500,6500,0
|
|
20240103,095500,19641620,6500,6500,6500,6500,0
|
|
20240103,095400,19641620,6500,6500,6500,6500,10
|
|
20240103,095300,19576620,6500,6500,6500,6500,0
|
|
20240103,095200,19576620,6500,6500,6500,6500,90
|
|
20240103,095100,18991620,6490,6490,6490,6490,16
|
|
20240103,095000,18887780,6510,6510,6510,6510,0
|
|
20240103,094900,18887780,6510,6510,6510,6510,0
|
|
20240103,094800,18887780,6510,6510,6510,6510,0
|
|
20240103,094700,18887780,6510,6510,6510,6510,0
|
|
20240103,094600,18887780,6510,6490,6510,6450,245
|
|
20240103,094500,17304770,6510,6510,6510,6510,6
|
|
20240103,094400,17265710,6490,6490,6490,6490,1
|
|
20240103,094300,17259220,6510,6510,6510,6510,15
|
|
20240103,094200,17161570,6490,6490,6490,6490,46
|
|
20240103,094100,16863030,6500,6500,6500,6500,2
|
|
20240103,094000,16850030,6470,6470,6470,6470,0
|
|
20240103,093900,16850030,6470,6470,6470,6470,458
|
|
20240103,093800,13886770,6470,6510,6510,6470,101
|
|
20240103,093700,13233260,6530,6530,6530,6530,0
|
|
20240103,093600,13233260,6530,6530,6530,6530,0
|
|
20240103,093500,13233260,6530,6530,6530,6530,0
|
|
20240103,093400,13233260,6530,6530,6530,6530,0
|
|
20240103,093300,13233260,6530,6480,6530,6480,183
|
|
20240103,093200,12047270,6530,6530,6530,6530,0
|
|
20240103,093100,12047270,6530,6520,6540,6480,231
|
|
20240103,093000,10539170,6540,6540,6540,6540,0
|
|
20240103,092900,10539170,6540,6540,6540,6540,0
|
|
20240103,092800,10539170,6540,6540,6540,6540,0
|
|
20240103,092700,10539170,6540,6540,6540,6540,0
|
|
20240103,092600,10539170,6540,6540,6540,6540,0
|
|
20240103,092500,10539170,6540,6490,6540,6470,32
|
|
20240103,092400,10331460,6540,6540,6540,6540,0
|
|
20240103,092300,10331460,6540,6540,6540,6540,0
|
|
20240103,092200,10331460,6540,6540,6540,6540,0
|
|
20240103,092100,10331460,6540,6540,6540,6540,0
|
|
20240103,092000,10331460,6540,6540,6540,6540,1
|
|
20240103,091900,10324920,6530,6530,6530,6530,0
|
|
20240103,091800,10324920,6530,6530,6530,6530,0
|
|
20240103,091700,10324920,6530,6530,6530,6530,0
|
|
20240103,091600,10324920,6530,6530,6530,6530,15
|
|
20240103,091500,10226970,6530,6530,6530,6530,0
|
|
20240103,091400,10226970,6530,6510,6530,6510,8
|
|
20240103,091300,10174810,6500,6500,6500,6500,1000
|
|
20240103,091200,3674810,6520,6520,6520,6520,0
|
|
20240103,091100,3674810,6520,6520,6520,6520,0
|
|
20240103,091000,3674810,6520,6520,6520,6520,2
|
|
20240103,090900,3661770,6470,6490,6530,6470,75
|
|
20240103,090800,3175380,6540,6540,6540,6540,0
|
|
20240103,090700,3175380,6540,6540,6540,6540,0
|
|
20240103,090600,3175380,6540,6540,6540,6540,0
|
|
20240103,090500,3175380,6540,6540,6540,6540,0
|
|
20240103,090400,3175380,6540,6540,6540,6540,0
|
|
20240103,090300,3175380,6540,6530,6540,6530,175
|
|
20240103,090200,2031060,6540,6540,6540,6540,6
|
|
20240103,090100,1991820,6440,6440,6440,6440,0
|
|
20240103,090000,1991820,6440,6440,6460,6440,309
|