666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,200300,96231960,6460,6460,6460,6460,75
|
|
20240105,200200,96231960,6460,6460,6460,6460,0
|
|
20240105,200100,96231960,6460,6460,6460,6460,0
|
|
20240105,200000,96231960,6460,6460,6460,6460,0
|
|
20240105,195900,96231960,6460,6460,6460,6460,0
|
|
20240105,195800,96231960,6460,6460,6460,6460,0
|
|
20240105,195700,96231960,6460,6460,6460,6460,0
|
|
20240105,195600,96231960,6460,6460,6460,6460,0
|
|
20240105,195500,96231960,6460,6460,6460,6460,0
|
|
20240105,195400,96231960,6460,6460,6460,6460,0
|
|
20240105,195300,96231960,6460,6460,6460,6460,0
|
|
20240105,195200,96231960,6460,6460,6460,6460,0
|
|
20240105,195100,96231960,6460,6460,6460,6460,0
|
|
20240105,195000,96231960,6460,6460,6460,6460,0
|
|
20240105,194900,96231960,6460,6460,6460,6460,0
|
|
20240105,194800,96231960,6460,6460,6460,6460,0
|
|
20240105,194700,96231960,6460,6460,6460,6460,0
|
|
20240105,194600,96231960,6460,6460,6460,6460,0
|
|
20240105,194500,96231960,6460,6460,6460,6460,0
|
|
20240105,194400,96231960,6460,6460,6460,6460,0
|
|
20240105,194300,96231960,6460,6460,6460,6460,0
|
|
20240105,194200,96231960,6460,6460,6460,6460,0
|
|
20240105,194100,96231960,6460,6460,6460,6460,0
|
|
20240105,194000,96231960,6460,6460,6460,6460,0
|
|
20240105,193900,96231960,6460,6460,6460,6460,0
|
|
20240105,193800,96231960,6460,6460,6460,6460,0
|
|
20240105,193700,96231960,6460,6460,6460,6460,0
|
|
20240105,193600,96231960,6460,6460,6460,6460,0
|
|
20240105,193500,96231960,6460,6460,6460,6460,0
|
|
20240105,193400,96231960,6460,6460,6460,6460,0
|
|
20240105,193300,96231960,6460,6460,6460,6460,75
|
|
20240105,193200,96231960,6460,6460,6460,6460,0
|
|
20240105,193100,96231960,6460,6460,6460,6460,0
|
|
20240105,193000,96231960,6460,6460,6460,6460,0
|
|
20240105,192900,96231960,6460,6460,6460,6460,0
|
|
20240105,192800,96231960,6460,6460,6460,6460,0
|
|
20240105,192700,96231960,6460,6460,6460,6460,0
|
|
20240105,192600,96231960,6460,6460,6460,6460,0
|
|
20240105,192500,96231960,6460,6460,6460,6460,0
|
|
20240105,192400,96231960,6460,6460,6460,6460,0
|
|
20240105,192300,96231960,6460,6460,6460,6460,0
|
|
20240105,192200,96231960,6460,6460,6460,6460,0
|
|
20240105,192100,96231960,6460,6460,6460,6460,0
|
|
20240105,192000,96231960,6460,6460,6460,6460,0
|
|
20240105,191900,96231960,6460,6460,6460,6460,0
|
|
20240105,191800,96231960,6460,6460,6460,6460,0
|
|
20240105,191700,96231960,6460,6460,6460,6460,0
|
|
20240105,191600,96231960,6460,6460,6460,6460,0
|
|
20240105,191500,96231960,6460,6460,6460,6460,0
|
|
20240105,191400,96231960,6460,6460,6460,6460,0
|
|
20240105,191300,96231960,6460,6460,6460,6460,0
|
|
20240105,191200,96231960,6460,6460,6460,6460,0
|
|
20240105,191100,96231960,6460,6460,6460,6460,0
|
|
20240105,191000,96231960,6460,6460,6460,6460,0
|
|
20240105,190900,96231960,6460,6460,6460,6460,0
|
|
20240105,190800,96231960,6460,6460,6460,6460,0
|
|
20240105,190700,96231960,6460,6460,6460,6460,0
|
|
20240105,190600,96231960,6460,6460,6460,6460,0
|
|
20240105,190500,96231960,6460,6460,6460,6460,0
|
|
20240105,190400,96231960,6460,6460,6460,6460,0
|
|
20240105,190300,96231960,6460,6460,6460,6460,75
|
|
20240105,190200,96231960,6460,6460,6460,6460,0
|
|
20240105,190100,96231960,6460,6460,6460,6460,0
|
|
20240105,190000,96231960,6460,6460,6460,6460,0
|
|
20240105,185900,96231960,6460,6460,6460,6460,0
|
|
20240105,185800,96231960,6460,6460,6460,6460,0
|
|
20240105,185700,96231960,6460,6460,6460,6460,0
|
|
20240105,185600,96231960,6460,6460,6460,6460,0
|
|
20240105,185500,96231960,6460,6460,6460,6460,0
|
|
20240105,185400,96231960,6460,6460,6460,6460,0
|
|
20240105,185300,96231960,6460,6460,6460,6460,0
|
|
20240105,185200,96231960,6460,6460,6460,6460,0
|
|
20240105,185100,96231960,6460,6460,6460,6460,0
|
|
20240105,185000,96231960,6460,6460,6460,6460,0
|
|
20240105,184900,96231960,6460,6460,6460,6460,0
|
|
20240105,184800,96231960,6460,6460,6460,6460,0
|
|
20240105,184700,96231960,6460,6460,6460,6460,0
|
|
20240105,184600,96231960,6460,6460,6460,6460,0
|
|
20240105,184500,96231960,6460,6460,6460,6460,0
|
|
20240105,184400,96231960,6460,6460,6460,6460,0
|
|
20240105,184300,96231960,6460,6460,6460,6460,0
|
|
20240105,184200,96231960,6460,6460,6460,6460,0
|
|
20240105,184100,96231960,6460,6460,6460,6460,0
|
|
20240105,184000,96231960,6460,6460,6460,6460,0
|
|
20240105,183900,96231960,6460,6460,6460,6460,0
|
|
20240105,183800,96231960,6460,6460,6460,6460,0
|
|
20240105,183700,96231960,6460,6460,6460,6460,0
|
|
20240105,183600,96231960,6460,6460,6460,6460,0
|
|
20240105,183500,96231960,6460,6460,6460,6460,0
|
|
20240105,183400,96231960,6460,6460,6460,6460,0
|
|
20240105,183300,96231960,6460,6460,6460,6460,75
|
|
20240105,183200,96231960,6460,6460,6460,6460,0
|
|
20240105,183100,96231960,6460,6460,6460,6460,0
|
|
20240105,183000,96231960,6460,6460,6460,6460,0
|
|
20240105,182900,96231960,6460,6460,6460,6460,0
|
|
20240105,182800,96231960,6460,6460,6460,6460,0
|
|
20240105,182700,96231960,6460,6460,6460,6460,0
|
|
20240105,182600,96231960,6460,6460,6460,6460,0
|
|
20240105,182500,96231960,6460,6460,6460,6460,0
|
|
20240105,182400,96231960,6460,6460,6460,6460,0
|
|
20240105,182300,96231960,6460,6460,6460,6460,0
|
|
20240105,182200,96231960,6460,6460,6460,6460,0
|
|
20240105,182100,96231960,6460,6460,6460,6460,0
|
|
20240105,182000,96231960,6460,6460,6460,6460,0
|
|
20240105,181900,96231960,6460,6460,6460,6460,0
|
|
20240105,181800,96231960,6460,6460,6460,6460,0
|
|
20240105,181700,96231960,6460,6460,6460,6460,0
|
|
20240105,181600,96231960,6460,6460,6460,6460,0
|
|
20240105,181500,96231960,6460,6460,6460,6460,0
|
|
20240105,181400,96231960,6460,6460,6460,6460,0
|
|
20240105,181300,96231960,6460,6460,6460,6460,0
|
|
20240105,181200,96231960,6460,6460,6460,6460,0
|
|
20240105,181100,96231960,6460,6460,6460,6460,0
|
|
20240105,181000,96231960,6460,6460,6460,6460,0
|
|
20240105,180900,96231960,6460,6460,6460,6460,0
|
|
20240105,180800,96231960,6460,6460,6460,6460,0
|
|
20240105,180700,96231960,6460,6460,6460,6460,0
|
|
20240105,180600,96231960,6460,6460,6460,6460,0
|
|
20240105,180500,96231960,6460,6460,6460,6460,0
|
|
20240105,180400,96231960,6460,6460,6460,6460,0
|
|
20240105,180300,96231960,6460,6460,6460,6460,75
|
|
20240105,180200,96231960,6460,6460,6460,6460,0
|
|
20240105,180100,96231960,6460,6460,6460,6460,0
|
|
20240105,180000,96231960,6460,6460,6460,6460,0
|
|
20240105,175900,96231960,6460,6460,6460,6460,0
|
|
20240105,175800,96231960,6460,6460,6460,6460,0
|
|
20240105,175700,96231960,6460,6460,6460,6460,0
|
|
20240105,175600,96231960,6460,6460,6460,6460,0
|
|
20240105,175500,96231960,6460,6460,6460,6460,0
|
|
20240105,175400,96231960,6460,6460,6460,6460,0
|
|
20240105,175300,96231960,6460,6460,6460,6460,0
|
|
20240105,175200,96231960,6460,6460,6460,6460,0
|
|
20240105,175100,96231960,6460,6460,6460,6460,0
|
|
20240105,175000,96231960,6460,6460,6460,6460,0
|
|
20240105,174900,96231960,6460,6460,6460,6460,0
|
|
20240105,174800,96231960,6460,6460,6460,6460,0
|
|
20240105,174700,96231960,6460,6460,6460,6460,0
|
|
20240105,174600,96231960,6460,6460,6460,6460,0
|
|
20240105,174500,96231960,6460,6460,6460,6460,0
|
|
20240105,174400,96231960,6460,6460,6460,6460,0
|
|
20240105,174300,96231960,6460,6460,6460,6460,0
|
|
20240105,174200,96231960,6460,6460,6460,6460,0
|
|
20240105,174100,96231960,6460,6460,6460,6460,0
|
|
20240105,174000,96231960,6460,6460,6460,6460,0
|
|
20240105,173900,96231960,6460,6460,6460,6460,0
|
|
20240105,173800,96231960,6460,6460,6460,6460,0
|
|
20240105,173700,96231960,6460,6460,6460,6460,0
|
|
20240105,173600,96231960,6460,6460,6460,6460,0
|
|
20240105,173500,96231960,6460,6460,6460,6460,0
|
|
20240105,173400,96231960,6460,6460,6460,6460,0
|
|
20240105,173300,96231960,6460,6460,6460,6460,75
|
|
20240105,173200,96231960,6460,6460,6460,6460,0
|
|
20240105,173100,96231960,6460,6460,6460,6460,0
|
|
20240105,173000,96231960,6460,6460,6460,6460,0
|
|
20240105,172900,96231960,6460,6460,6460,6460,0
|
|
20240105,172800,96231960,6460,6460,6460,6460,0
|
|
20240105,172700,96231960,6460,6460,6460,6460,0
|
|
20240105,172600,96231960,6460,6460,6460,6460,0
|
|
20240105,172500,96231960,6460,6460,6460,6460,0
|
|
20240105,172400,96231960,6460,6460,6460,6460,0
|
|
20240105,172300,96231960,6460,6460,6460,6460,0
|
|
20240105,172200,96231960,6460,6460,6460,6460,0
|
|
20240105,172100,96231960,6460,6460,6460,6460,0
|
|
20240105,172000,96231960,6460,6460,6460,6460,0
|
|
20240105,171900,96231960,6460,6460,6460,6460,0
|
|
20240105,171800,96231960,6460,6460,6460,6460,0
|
|
20240105,171700,96231960,6460,6460,6460,6460,0
|
|
20240105,171600,96231960,6460,6460,6460,6460,0
|
|
20240105,171500,96231960,6460,6460,6460,6460,0
|
|
20240105,171400,96231960,6460,6460,6460,6460,0
|
|
20240105,171300,96231960,6460,6460,6460,6460,0
|
|
20240105,171200,96231960,6460,6460,6460,6460,0
|
|
20240105,171100,96231960,6460,6460,6460,6460,0
|
|
20240105,171000,96231960,6460,6460,6460,6460,0
|
|
20240105,170900,96231960,6460,6460,6460,6460,0
|
|
20240105,170800,96231960,6460,6460,6460,6460,0
|
|
20240105,170700,96231960,6460,6460,6460,6460,0
|
|
20240105,170600,96231960,6460,6460,6460,6460,0
|
|
20240105,170500,96231960,6460,6460,6460,6460,0
|
|
20240105,170400,96231960,6460,6460,6460,6460,0
|
|
20240105,170300,96231960,6460,6460,6460,6460,75
|
|
20240105,170200,96231960,6460,6460,6460,6460,0
|
|
20240105,170100,96231960,6460,6460,6460,6460,0
|
|
20240105,170000,96231960,6460,6460,6460,6460,0
|
|
20240105,165900,96231960,6460,6460,6460,6460,0
|
|
20240105,165800,96231960,6460,6460,6460,6460,0
|
|
20240105,165700,96231960,6460,6460,6460,6460,0
|
|
20240105,165600,96231960,6460,6460,6460,6460,0
|
|
20240105,165500,96231960,6460,6460,6460,6460,0
|
|
20240105,165400,96231960,6460,6460,6460,6460,0
|
|
20240105,165300,96231960,6460,6460,6460,6460,0
|
|
20240105,165200,96231960,6460,6460,6460,6460,0
|
|
20240105,165100,96231960,6460,6460,6460,6460,0
|
|
20240105,165000,96231960,6460,6460,6460,6460,0
|
|
20240105,164900,96231960,6460,6460,6460,6460,0
|
|
20240105,164800,96231960,6460,6460,6460,6460,0
|
|
20240105,164700,96231960,6460,6460,6460,6460,0
|
|
20240105,164600,96231960,6460,6460,6460,6460,0
|
|
20240105,164500,96231960,6460,6460,6460,6460,0
|
|
20240105,164400,96231960,6460,6460,6460,6460,0
|
|
20240105,164300,96231960,6460,6460,6460,6460,0
|
|
20240105,164200,96231960,6460,6460,6460,6460,0
|
|
20240105,164100,96231960,6460,6460,6460,6460,0
|
|
20240105,164000,96231960,6460,6460,6460,6460,0
|
|
20240105,163900,96231960,6460,6460,6460,6460,0
|
|
20240105,163800,96231960,6460,6460,6460,6460,0
|
|
20240105,163700,96231960,6460,6460,6460,6460,0
|
|
20240105,163600,96231960,6460,6460,6460,6460,0
|
|
20240105,163500,96231960,6460,6460,6460,6460,0
|
|
20240105,163400,96231960,6460,6460,6460,6460,0
|
|
20240105,163300,96231960,6460,6460,6460,6460,75
|
|
20240105,163200,96231960,6460,6460,6460,6460,0
|
|
20240105,163100,96231960,6460,6460,6460,6460,0
|
|
20240105,163000,96231960,6460,6460,6460,6460,0
|
|
20240105,162900,96231960,6460,6460,6460,6460,0
|
|
20240105,162800,96231960,6460,6460,6460,6460,0
|
|
20240105,162700,96231960,6460,6460,6460,6460,0
|
|
20240105,162600,96231960,6460,6460,6460,6460,0
|
|
20240105,162500,96231960,6460,6460,6460,6460,0
|
|
20240105,162400,96231960,6460,6460,6460,6460,0
|
|
20240105,162300,96231960,6460,6460,6460,6460,0
|
|
20240105,162200,96231960,6460,6460,6460,6460,0
|
|
20240105,162100,96231960,6460,6460,6460,6460,0
|
|
20240105,162000,96231960,6460,6460,6460,6460,0
|
|
20240105,161900,96231960,6460,6460,6460,6460,0
|
|
20240105,161800,96231960,6460,6460,6460,6460,0
|
|
20240105,161700,96231960,6460,6460,6460,6460,0
|
|
20240105,161600,96231960,6460,6460,6460,6460,0
|
|
20240105,161500,96231960,6460,6460,6460,6460,0
|
|
20240105,161400,96231960,6460,6460,6460,6460,0
|
|
20240105,161300,96231960,6460,6460,6460,6460,0
|
|
20240105,161200,96231960,6460,6460,6460,6460,0
|
|
20240105,161100,96231960,6460,6460,6460,6460,0
|
|
20240105,161000,96231960,6460,6460,6460,6460,0
|
|
20240105,160900,96231960,6460,6460,6460,6460,0
|
|
20240105,160800,96231960,6460,6460,6460,6460,0
|
|
20240105,160700,96231960,6460,6460,6460,6460,0
|
|
20240105,160600,96231960,6460,6460,6460,6460,0
|
|
20240105,160500,96231960,6460,6460,6460,6460,0
|
|
20240105,160400,96231960,6460,6460,6460,6460,0
|
|
20240105,160300,96231960,6460,6460,6460,6460,75
|
|
20240105,160200,96231960,6460,6460,6460,6460,0
|
|
20240105,160100,96231960,6460,6460,6460,6460,0
|
|
20240105,160000,96231960,6460,6460,6460,6460,0
|
|
20240105,155900,96231960,6460,6460,6460,6460,0
|
|
20240105,155800,96231960,6460,6460,6460,6460,0
|
|
20240105,155700,96231960,6460,6460,6460,6460,0
|
|
20240105,155600,96231960,6460,6460,6460,6460,0
|
|
20240105,155500,96231960,6460,6460,6460,6460,0
|
|
20240105,155400,96231960,6460,6460,6460,6460,0
|
|
20240105,155300,96231960,6460,6460,6460,6460,0
|
|
20240105,155200,96231960,6460,6460,6460,6460,0
|
|
20240105,155100,96231960,6460,6460,6460,6460,0
|
|
20240105,155000,96231960,6460,6460,6460,6460,0
|
|
20240105,154900,96231960,6460,6460,6460,6460,0
|
|
20240105,154800,96231960,6460,6460,6460,6460,0
|
|
20240105,154700,96231960,6460,6460,6460,6460,0
|
|
20240105,154600,96231960,6460,6460,6460,6460,0
|
|
20240105,154500,96231960,6460,6460,6460,6460,0
|
|
20240105,154400,96231960,6460,6460,6460,6460,0
|
|
20240105,154300,96231960,6460,6460,6460,6460,0
|
|
20240105,154200,96231960,6460,6460,6460,6460,0
|
|
20240105,154100,96231960,6460,6460,6460,6460,0
|
|
20240105,154000,96231960,6460,6460,6460,6460,0
|
|
20240105,153900,96231960,6460,6460,6460,6460,0
|
|
20240105,153800,96231960,6460,6460,6460,6460,0
|
|
20240105,153700,96231960,6460,6460,6460,6460,0
|
|
20240105,153600,96231960,6460,6460,6460,6460,0
|
|
20240105,153500,96231960,6460,6460,6460,6460,0
|
|
20240105,153400,96231960,6460,6460,6460,6460,0
|
|
20240105,153300,96231960,6460,6460,6460,6460,75
|
|
20240105,153200,96231960,6460,6460,6460,6460,0
|
|
20240105,153100,96231960,6460,6460,6460,6460,0
|
|
20240105,153000,96231960,6460,6460,6460,6460,75
|
|
20240105,152900,95747460,6460,6460,6460,6460,0
|
|
20240105,152800,95747460,6460,6460,6460,6460,0
|
|
20240105,152700,95747460,6460,6460,6460,6460,0
|
|
20240105,152600,95747460,6460,6460,6460,6460,0
|
|
20240105,152500,95747460,6460,6460,6460,6460,0
|
|
20240105,152400,95747460,6460,6460,6460,6460,0
|
|
20240105,152300,95747460,6460,6460,6460,6460,0
|
|
20240105,152200,95747460,6460,6460,6460,6460,0
|
|
20240105,152100,95747460,6460,6460,6460,6460,0
|
|
20240105,152000,95747460,6460,6460,6460,6460,0
|
|
20240105,151900,95747460,6460,6450,6460,6450,11
|
|
20240105,151800,95676500,6460,6450,6460,6450,75
|
|
20240105,151700,95192110,6450,6450,6450,6450,1
|
|
20240105,151600,95185660,6410,6410,6410,6410,5
|
|
20240105,151500,95153610,6470,6470,6470,6470,0
|
|
20240105,151400,95153610,6470,6470,6470,6470,0
|
|
20240105,151300,95153610,6470,6470,6470,6470,0
|
|
20240105,151200,95153610,6470,6470,6470,6470,0
|
|
20240105,151100,95153610,6470,6470,6470,6470,0
|
|
20240105,151000,95153610,6470,6470,6470,6470,0
|
|
20240105,150900,95153610,6470,6470,6470,6470,0
|
|
20240105,150800,95153610,6470,6470,6470,6470,0
|
|
20240105,150700,95153610,6470,6460,6470,6460,4
|
|
20240105,150600,95127740,6470,6470,6470,6470,0
|
|
20240105,150500,95127740,6470,6470,6470,6470,0
|
|
20240105,150400,95127740,6470,6470,6470,6470,0
|
|
20240105,150300,95127740,6470,6470,6470,6470,0
|
|
20240105,150200,95127740,6470,6470,6470,6470,0
|
|
20240105,150100,95127740,6470,6460,6470,6460,4
|
|
20240105,150000,95101890,6460,6460,6460,6460,154
|
|
20240105,145900,94107050,6460,6460,6460,6460,0
|
|
20240105,145800,94107050,6460,6460,6460,6460,0
|
|
20240105,145700,94107050,6460,6460,6460,6460,0
|
|
20240105,145600,94107050,6460,6410,6460,6410,31
|
|
20240105,145500,93907890,6420,6440,6440,6420,4000
|
|
20240105,145400,68208290,6470,6470,6470,6470,0
|
|
20240105,145300,68208290,6470,6470,6470,6470,0
|
|
20240105,145200,68208290,6470,6470,6470,6470,0
|
|
20240105,145100,68208290,6470,6470,6470,6470,0
|
|
20240105,145000,68208290,6470,6470,6470,6470,0
|
|
20240105,144900,68208290,6470,6470,6470,6470,0
|
|
20240105,144800,68208290,6470,6470,6470,6470,0
|
|
20240105,144700,68208290,6470,6470,6470,6470,0
|
|
20240105,144600,68208290,6470,6470,6470,6470,0
|
|
20240105,144500,68208290,6470,6470,6470,6470,0
|
|
20240105,144400,68208290,6470,6470,6470,6470,0
|
|
20240105,144300,68208290,6470,6470,6470,6470,0
|
|
20240105,144200,68208290,6470,6470,6470,6470,3
|
|
20240105,144100,68188880,6460,6460,6460,6460,42
|
|
20240105,144000,67917560,6470,6470,6470,6470,0
|
|
20240105,143900,67917560,6470,6470,6470,6470,0
|
|
20240105,143800,67917560,6470,6470,6470,6470,0
|
|
20240105,143700,67917560,6470,6470,6470,6470,0
|
|
20240105,143600,67917560,6470,6470,6470,6470,0
|
|
20240105,143500,67917560,6470,6470,6470,6470,0
|
|
20240105,143400,67917560,6470,6470,6470,6470,0
|
|
20240105,143300,67917560,6470,6470,6470,6470,0
|
|
20240105,143200,67917560,6470,6470,6470,6470,0
|
|
20240105,143100,67917560,6470,6470,6470,6470,0
|
|
20240105,143000,67917560,6470,6460,6470,6460,5
|
|
20240105,142900,67885240,6440,6440,6440,6440,1
|
|
20240105,142800,67878800,6470,6470,6470,6470,0
|
|
20240105,142700,67878800,6470,6470,6470,6470,0
|
|
20240105,142600,67878800,6470,6470,6470,6470,0
|
|
20240105,142500,67878800,6470,6470,6470,6470,0
|
|
20240105,142400,67878800,6470,6470,6470,6470,0
|
|
20240105,142300,67878800,6470,6470,6470,6470,0
|
|
20240105,142200,67878800,6470,6470,6470,6470,0
|
|
20240105,142100,67878800,6470,6470,6470,6470,0
|
|
20240105,142000,67878800,6470,6470,6470,6470,0
|
|
20240105,141900,67878800,6470,6470,6470,6470,0
|
|
20240105,141800,67878800,6470,6470,6470,6470,0
|
|
20240105,141700,67878800,6470,6470,6470,6470,0
|
|
20240105,141600,67878800,6470,6470,6470,6470,0
|
|
20240105,141500,67878800,6470,6470,6470,6470,0
|
|
20240105,141400,67878800,6470,6470,6470,6470,0
|
|
20240105,141300,67878800,6470,6470,6470,6470,0
|
|
20240105,141200,67878800,6470,6470,6470,6470,0
|
|
20240105,141100,67878800,6470,6470,6470,6470,0
|
|
20240105,141000,67878800,6470,6470,6470,6470,0
|
|
20240105,140900,67878800,6470,6470,6470,6470,0
|
|
20240105,140800,67878800,6470,6470,6470,6470,0
|
|
20240105,140700,67878800,6470,6440,6470,6440,179
|
|
20240105,140600,66725920,6470,6470,6470,6470,0
|
|
20240105,140500,66725920,6470,6470,6470,6470,0
|
|
20240105,140400,66725920,6470,6470,6470,6470,0
|
|
20240105,140300,66725920,6470,6440,6470,6440,215
|
|
20240105,140200,65341230,6470,6470,6470,6470,0
|
|
20240105,140100,65341230,6470,6470,6470,6470,0
|
|
20240105,140000,65341230,6470,6470,6470,6470,0
|
|
20240105,135900,65341230,6470,6470,6470,6470,1000
|
|
20240105,135800,58871230,6470,6470,6470,6470,0
|
|
20240105,135700,58871230,6470,6470,6470,6470,4
|
|
20240105,135600,58845350,6420,6430,6430,6420,2000
|
|
20240105,135500,46003740,6470,6470,6470,6470,0
|
|
20240105,135400,46003740,6470,6470,6470,6470,0
|
|
20240105,135300,46003740,6470,6470,6470,6470,0
|
|
20240105,135200,46003740,6470,6470,6470,6470,0
|
|
20240105,135100,46003740,6470,6470,6470,6470,0
|
|
20240105,135000,46003740,6470,6470,6470,6470,0
|
|
20240105,134900,46003740,6470,6470,6470,6470,0
|
|
20240105,134800,46003740,6470,6470,6470,6470,0
|
|
20240105,134700,46003740,6470,6470,6470,6470,0
|
|
20240105,134600,46003740,6470,6470,6470,6470,0
|
|
20240105,134500,46003740,6470,6470,6470,6470,0
|
|
20240105,134400,46003740,6470,6470,6470,6470,0
|
|
20240105,134300,46003740,6470,6470,6470,6470,1
|
|
20240105,134200,45997270,6450,6450,6450,6450,0
|
|
20240105,134100,45997270,6450,6450,6450,6450,0
|
|
20240105,134000,45997270,6450,6450,6450,6450,0
|
|
20240105,133900,45997270,6450,6450,6450,6450,30
|
|
20240105,133800,45803770,6470,6470,6470,6470,0
|
|
20240105,133700,45803770,6470,6470,6470,6470,0
|
|
20240105,133600,45803770,6470,6470,6470,6470,0
|
|
20240105,133500,45803770,6470,6470,6470,6470,0
|
|
20240105,133400,45803770,6470,6470,6470,6470,4
|
|
20240105,133300,45777890,6470,6470,6470,6470,0
|
|
20240105,133200,45777890,6470,6470,6470,6470,0
|
|
20240105,133100,45777890,6470,6470,6470,6470,0
|
|
20240105,133000,45777890,6470,6470,6470,6470,6
|
|
20240105,132900,45739070,6420,6420,6420,6420,0
|
|
20240105,132800,45739070,6420,6420,6420,6420,0
|
|
20240105,132700,45739070,6420,6430,6430,6420,2
|
|
20240105,132600,45726220,6470,6470,6470,6470,0
|
|
20240105,132500,45726220,6470,6470,6470,6470,0
|
|
20240105,132400,45726220,6470,6470,6470,6470,0
|
|
20240105,132300,45726220,6470,6470,6470,6470,0
|
|
20240105,132200,45726220,6470,6470,6470,6470,0
|
|
20240105,132100,45726220,6470,6470,6470,6470,0
|
|
20240105,132000,45726220,6470,6470,6470,6470,0
|
|
20240105,131900,45726220,6470,6470,6470,6470,0
|
|
20240105,131800,45726220,6470,6470,6470,6470,0
|
|
20240105,131700,45726220,6470,6470,6470,6470,0
|
|
20240105,131600,45726220,6470,6470,6470,6470,0
|
|
20240105,131500,45726220,6470,6470,6470,6470,0
|
|
20240105,131400,45726220,6470,6470,6470,6470,0
|
|
20240105,131300,45726220,6470,6470,6470,6470,6
|
|
20240105,131200,45687400,6430,6430,6430,6430,498
|
|
20240105,131100,42485260,6480,6480,6480,6480,0
|
|
20240105,131000,42485260,6480,6480,6480,6480,0
|
|
20240105,130900,42485260,6480,6480,6480,6480,0
|
|
20240105,130800,42485260,6480,6480,6480,6480,0
|
|
20240105,130700,42485260,6480,6470,6480,6470,3
|
|
20240105,130600,42465840,6470,6470,6470,6470,1
|
|
20240105,130500,42459370,6480,6480,6480,6480,0
|
|
20240105,130400,42459370,6480,6480,6480,6480,0
|
|
20240105,130300,42459370,6480,6480,6480,6480,0
|
|
20240105,130200,42459370,6480,6480,6480,6480,0
|
|
20240105,130100,42459370,6480,6480,6480,6480,0
|
|
20240105,130000,42459370,6480,6480,6480,6480,0
|
|
20240105,125900,42459370,6480,6480,6480,6480,0
|
|
20240105,125800,42459370,6480,6480,6480,6480,0
|
|
20240105,125700,42459370,6480,6480,6480,6480,6
|
|
20240105,125600,42420490,6430,6430,6430,6430,0
|
|
20240105,125500,42420490,6430,6430,6430,6430,0
|
|
20240105,125400,42420490,6430,6440,6440,6430,1000
|
|
20240105,125300,35985490,6480,6480,6480,6480,0
|
|
20240105,125200,35985490,6480,6480,6480,6480,0
|
|
20240105,125100,35985490,6480,6480,6480,6480,0
|
|
20240105,125000,35985490,6480,6480,6480,6480,0
|
|
20240105,124900,35985490,6480,6480,6480,6480,0
|
|
20240105,124800,35985490,6480,6480,6480,6480,0
|
|
20240105,124700,35985490,6480,6480,6480,6480,0
|
|
20240105,124600,35985490,6480,6440,6480,6440,96
|
|
20240105,124500,35367120,6430,6450,6450,6430,345
|
|
20240105,124400,33148200,6460,6460,6460,6460,0
|
|
20240105,124300,33148200,6460,6470,6470,6460,4
|
|
20240105,124200,33122350,6470,6480,6480,6470,101
|
|
20240105,124100,32467880,6490,6490,6490,6490,0
|
|
20240105,124000,32467880,6490,6490,6490,6490,0
|
|
20240105,123900,32467880,6490,6490,6490,6490,0
|
|
20240105,123800,32467880,6490,6490,6490,6490,0
|
|
20240105,123700,32467880,6490,6490,6490,6490,0
|
|
20240105,123600,32467880,6490,6490,6490,6490,0
|
|
20240105,123500,32467880,6490,6490,6490,6490,0
|
|
20240105,123400,32467880,6490,6490,6490,6490,0
|
|
20240105,123300,32467880,6490,6490,6490,6490,0
|
|
20240105,123200,32467880,6490,6490,6490,6490,0
|
|
20240105,123100,32467880,6490,6490,6490,6490,0
|
|
20240105,123000,32467880,6490,6480,6490,6480,5
|
|
20240105,122900,32435470,6480,6480,6480,6480,0
|
|
20240105,122800,32435470,6480,6480,6480,6480,0
|
|
20240105,122700,32435470,6480,6480,6480,6480,470
|
|
20240105,122600,29389870,6480,6480,6480,6480,0
|
|
20240105,122500,29389870,6480,6480,6480,6480,2
|
|
20240105,122400,29376910,6470,6470,6470,6470,0
|
|
20240105,122300,29376910,6470,6470,6470,6470,0
|
|
20240105,122200,29376910,6470,6470,6470,6470,0
|
|
20240105,122100,29376910,6470,6470,6470,6470,0
|
|
20240105,122000,29376910,6470,6470,6470,6470,0
|
|
20240105,121900,29376910,6470,6470,6470,6470,1
|
|
20240105,121800,29370440,6480,6480,6480,6480,0
|
|
20240105,121700,29370440,6480,6480,6480,6480,0
|
|
20240105,121600,29370440,6480,6480,6480,6480,1
|
|
20240105,121500,29363960,6480,6480,6480,6480,0
|
|
20240105,121400,29363960,6480,6480,6480,6480,1
|
|
20240105,121300,29357480,6480,6480,6480,6480,0
|
|
20240105,121200,29357480,6480,6480,6480,6480,0
|
|
20240105,121100,29357480,6480,6480,6480,6480,1
|
|
20240105,121000,29351000,6490,6490,6490,6490,0
|
|
20240105,120900,29351000,6490,6490,6490,6490,0
|
|
20240105,120800,29351000,6490,6490,6490,6490,0
|
|
20240105,120700,29351000,6490,6490,6490,6490,0
|
|
20240105,120600,29351000,6490,6490,6490,6490,0
|
|
20240105,120500,29351000,6490,6490,6490,6490,0
|
|
20240105,120400,29351000,6490,6490,6490,6490,0
|
|
20240105,120300,29351000,6490,6490,6490,6490,0
|
|
20240105,120200,29351000,6490,6490,6490,6490,0
|
|
20240105,120100,29351000,6490,6490,6490,6490,0
|
|
20240105,120000,29351000,6490,6490,6490,6490,0
|
|
20240105,115900,29351000,6490,6490,6490,6490,0
|
|
20240105,115800,29351000,6490,6490,6490,6490,0
|
|
20240105,115700,29351000,6490,6490,6490,6490,0
|
|
20240105,115600,29351000,6490,6490,6490,6490,0
|
|
20240105,115500,29351000,6490,6490,6490,6490,0
|
|
20240105,115400,29351000,6490,6490,6490,6490,0
|
|
20240105,115300,29351000,6490,6490,6490,6490,0
|
|
20240105,115200,29351000,6490,6490,6490,6490,0
|
|
20240105,115100,29351000,6490,6490,6490,6490,0
|
|
20240105,115000,29351000,6490,6490,6490,6490,0
|
|
20240105,114900,29351000,6490,6490,6490,6490,0
|
|
20240105,114800,29351000,6490,6490,6490,6490,0
|
|
20240105,114700,29351000,6490,6490,6490,6490,0
|
|
20240105,114600,29351000,6490,6490,6490,6490,0
|
|
20240105,114500,29351000,6490,6490,6490,6490,0
|
|
20240105,114400,29351000,6490,6490,6490,6490,0
|
|
20240105,114300,29351000,6490,6490,6490,6490,0
|
|
20240105,114200,29351000,6490,6490,6490,6490,0
|
|
20240105,114100,29351000,6490,6490,6490,6490,1
|
|
20240105,114000,29344510,6490,6480,6490,6480,23
|
|
20240105,113900,29195460,6480,6480,6480,6480,0
|
|
20240105,113800,29195460,6480,6480,6480,6480,0
|
|
20240105,113700,29195460,6480,6480,6480,6480,0
|
|
20240105,113600,29195460,6480,6480,6480,6480,0
|
|
20240105,113500,29195460,6480,6480,6480,6480,0
|
|
20240105,113400,29195460,6480,6480,6480,6480,0
|
|
20240105,113300,29195460,6480,6480,6480,6480,0
|
|
20240105,113200,29195460,6480,6480,6480,6480,0
|
|
20240105,113100,29195460,6480,6480,6480,6480,0
|
|
20240105,113000,29195460,6480,6480,6480,6480,0
|
|
20240105,112900,29195460,6480,6480,6480,6480,0
|
|
20240105,112800,29195460,6480,6480,6480,6480,1
|
|
20240105,112700,29188980,6480,6480,6480,6480,0
|
|
20240105,112600,29188980,6480,6440,6480,6430,21
|
|
20240105,112500,29053850,6480,6480,6480,6480,0
|
|
20240105,112400,29053850,6480,6480,6480,6480,0
|
|
20240105,112300,29053850,6480,6480,6480,6480,0
|
|
20240105,112200,29053850,6480,6480,6480,6480,0
|
|
20240105,112100,29053850,6480,6480,6480,6480,0
|
|
20240105,112000,29053850,6480,6480,6480,6480,6
|
|
20240105,111900,29014970,6490,6490,6490,6490,0
|
|
20240105,111800,29014970,6490,6490,6490,6490,0
|
|
20240105,111700,29014970,6490,6490,6490,6490,0
|
|
20240105,111600,29014970,6490,6490,6490,6490,0
|
|
20240105,111500,29014970,6490,6490,6490,6490,0
|
|
20240105,111400,29014970,6490,6490,6490,6490,0
|
|
20240105,111300,29014970,6490,6490,6490,6490,0
|
|
20240105,111200,29014970,6490,6490,6490,6490,0
|
|
20240105,111100,29014970,6490,6490,6490,6490,0
|
|
20240105,111000,29014970,6490,6490,6490,6490,0
|
|
20240105,110900,29014970,6490,6490,6490,6490,0
|
|
20240105,110800,29014970,6490,6490,6490,6490,7
|
|
20240105,110700,28969540,6470,6470,6470,6470,0
|
|
20240105,110600,28969540,6470,6470,6470,6470,0
|
|
20240105,110500,28969540,6470,6480,6490,6470,4
|
|
20240105,110400,28943620,6480,6480,6480,6480,2
|
|
20240105,110300,28930660,6490,6480,6490,6480,77
|
|
20240105,110200,28430960,6490,6490,6490,6490,0
|
|
20240105,110100,28430960,6490,6490,6490,6490,0
|
|
20240105,110000,28430960,6490,6490,6490,6490,0
|
|
20240105,105900,28430960,6490,6490,6490,6490,100
|
|
20240105,105800,27781960,6490,6490,6490,6490,0
|
|
20240105,105700,27781960,6490,6490,6490,6490,0
|
|
20240105,105600,27781960,6490,6490,6490,6490,0
|
|
20240105,105500,27781960,6490,6490,6490,6490,0
|
|
20240105,105400,27781960,6490,6490,6490,6490,0
|
|
20240105,105300,27781960,6490,6490,6490,6490,0
|
|
20240105,105200,27781960,6490,6490,6490,6490,0
|
|
20240105,105100,27781960,6490,6490,6490,6490,0
|
|
20240105,105000,27781960,6490,6490,6490,6490,0
|
|
20240105,104900,27781960,6490,6490,6490,6490,0
|
|
20240105,104800,27781960,6490,6490,6490,6490,0
|
|
20240105,104700,27781960,6490,6490,6490,6490,0
|
|
20240105,104600,27781960,6490,6490,6490,6490,0
|
|
20240105,104500,27781960,6490,6490,6490,6490,0
|
|
20240105,104400,27781960,6490,6490,6490,6490,0
|
|
20240105,104300,27781960,6490,6490,6490,6490,0
|
|
20240105,104200,27781960,6490,6490,6490,6490,10
|
|
20240105,104100,27717060,6490,6490,6490,6490,0
|
|
20240105,104000,27717060,6490,6490,6490,6490,7
|
|
20240105,103900,27671630,6480,6480,6480,6480,0
|
|
20240105,103800,27671630,6480,6480,6480,6480,0
|
|
20240105,103700,27671630,6480,6480,6480,6480,0
|
|
20240105,103600,27671630,6480,6480,6480,6480,0
|
|
20240105,103500,27671630,6480,6480,6480,6480,0
|
|
20240105,103400,27671630,6480,6480,6480,6480,0
|
|
20240105,103300,27671630,6480,6480,6480,6480,0
|
|
20240105,103200,27671630,6480,6480,6480,6480,0
|
|
20240105,103100,27671630,6480,6480,6480,6480,0
|
|
20240105,103000,27671630,6480,6480,6480,6480,0
|
|
20240105,102900,27671630,6480,6480,6480,6480,0
|
|
20240105,102800,27671630,6480,6480,6480,6480,0
|
|
20240105,102700,27671630,6480,6450,6480,6450,1563
|
|
20240105,102600,17590100,6490,6490,6490,6490,0
|
|
20240105,102500,17590100,6490,6490,6490,6490,0
|
|
20240105,102400,17590100,6490,6490,6490,6490,0
|
|
20240105,102300,17590100,6490,6490,6490,6490,20
|
|
20240105,102200,17460300,6490,6490,6490,6490,0
|
|
20240105,102100,17460300,6490,6490,6490,6490,0
|
|
20240105,102000,17460300,6490,6490,6490,6490,0
|
|
20240105,101900,17460300,6490,6490,6490,6490,0
|
|
20240105,101800,17460300,6490,6490,6490,6490,0
|
|
20240105,101700,17460300,6490,6490,6490,6490,0
|
|
20240105,101600,17460300,6490,6490,6490,6490,19
|
|
20240105,101500,17336990,6470,6450,6470,6450,624
|
|
20240105,101400,13311730,6450,6450,6450,6450,0
|
|
20240105,101300,13311730,6450,6450,6450,6450,22
|
|
20240105,101200,13169830,6450,6450,6450,6450,0
|
|
20240105,101100,13169830,6450,6480,6480,6450,1332
|
|
20240105,101000,4576650,6490,6490,6490,6490,0
|
|
20240105,100900,4576650,6490,6490,6490,6490,0
|
|
20240105,100800,4576650,6490,6490,6490,6490,0
|
|
20240105,100700,4576650,6490,6490,6490,6490,0
|
|
20240105,100600,4576650,6490,6490,6490,6490,0
|
|
20240105,100500,4576650,6490,6490,6490,6490,0
|
|
20240105,100400,4576650,6490,6490,6490,6490,0
|
|
20240105,100300,4576650,6490,6490,6490,6490,0
|
|
20240105,100200,4576650,6490,6490,6490,6490,0
|
|
20240105,100100,4576650,6490,6490,6490,6490,0
|
|
20240105,100000,4576650,6490,6490,6490,6490,0
|
|
20240105,095900,4576650,6490,6490,6490,6490,0
|
|
20240105,095800,4576650,6490,6490,6490,6490,6
|
|
20240105,095700,4537710,6450,6450,6450,6450,21
|
|
20240105,095600,4402260,6490,6490,6490,6490,0
|
|
20240105,095500,4402260,6490,6490,6490,6490,0
|
|
20240105,095400,4402260,6490,6490,6490,6490,0
|
|
20240105,095300,4402260,6490,6490,6490,6490,2
|
|
20240105,095200,4389280,6490,6490,6490,6490,0
|
|
20240105,095100,4389280,6490,6490,6490,6490,0
|
|
20240105,095000,4389280,6490,6490,6490,6490,0
|
|
20240105,094900,4389280,6490,6490,6490,6490,0
|
|
20240105,094800,4389280,6490,6490,6490,6490,0
|
|
20240105,094700,4389280,6490,6490,6490,6490,0
|
|
20240105,094600,4389280,6490,6490,6490,6490,0
|
|
20240105,094500,4389280,6490,6490,6490,6490,0
|
|
20240105,094400,4389280,6490,6490,6490,6490,0
|
|
20240105,094300,4389280,6490,6490,6490,6490,0
|
|
20240105,094200,4389280,6490,6490,6490,6490,0
|
|
20240105,094100,4389280,6490,6490,6490,6490,0
|
|
20240105,094000,4389280,6490,6490,6490,6490,6
|
|
20240105,093900,4350340,6490,6500,6500,6490,4
|
|
20240105,093800,4324370,6500,6500,6500,6500,7
|
|
20240105,093700,4278870,6450,6450,6450,6450,0
|
|
20240105,093600,4278870,6450,6450,6450,6450,50
|
|
20240105,093500,3956370,6500,6500,6500,6500,0
|
|
20240105,093400,3956370,6500,6500,6500,6500,0
|
|
20240105,093300,3956370,6500,6500,6500,6500,0
|
|
20240105,093200,3956370,6500,6500,6500,6500,0
|
|
20240105,093100,3956370,6500,6500,6500,6500,0
|
|
20240105,093000,3956370,6500,6500,6500,6500,2
|
|
20240105,092900,3943370,6460,6490,6490,6460,82
|
|
20240105,092800,3413620,6490,6490,6490,6490,1
|
|
20240105,092700,3407130,6490,6490,6490,6490,0
|
|
20240105,092600,3407130,6490,6490,6490,6490,3
|
|
20240105,092500,3387660,6490,6490,6490,6490,0
|
|
20240105,092400,3387660,6490,6480,6490,6480,5
|
|
20240105,092300,3355220,6480,6480,6480,6480,0
|
|
20240105,092200,3355220,6480,6480,6480,6480,0
|
|
20240105,092100,3355220,6480,6480,6480,6480,0
|
|
20240105,092000,3355220,6480,6480,6480,6480,2
|
|
20240105,091900,3342260,6490,6490,6490,6490,30
|
|
20240105,091800,3147560,6490,6490,6490,6490,7
|
|
20240105,091700,3102130,6500,6470,6500,6470,35
|
|
20240105,091600,2875530,6480,6480,6480,6480,200
|
|
20240105,091500,1579530,6500,6500,6500,6500,0
|
|
20240105,091400,1579530,6500,6470,6500,6470,6
|
|
20240105,091300,1540590,6500,6500,6500,6500,0
|
|
20240105,091200,1540590,6500,6500,6500,6500,4
|
|
20240105,091100,1514590,6470,6470,6470,6470,0
|
|
20240105,091000,1514590,6470,6470,6470,6470,0
|
|
20240105,090900,1514590,6470,6470,6470,6470,0
|
|
20240105,090800,1514590,6470,6470,6470,6470,1
|
|
20240105,090700,1508120,6500,6500,6500,6500,210
|
|
20240105,090600,143120,6510,6510,6510,6510,0
|
|
20240105,090500,143120,6510,6500,6510,6500,11
|
|
20240105,090400,71610,6510,6510,6510,6510,0
|
|
20240105,090300,71610,6510,6510,6510,6510,0
|
|
20240105,090200,71610,6510,6510,6510,6510,0
|
|
20240105,090100,71610,6510,6510,6510,6510,0
|
|
20240105,090000,71610,6510,6510,6510,6510,11
|