667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200400,215715740,6210,6210,6210,6210,735
|
|
20240108,200300,215715740,6210,6210,6210,6210,0
|
|
20240108,200200,215715740,6210,6210,6210,6210,0
|
|
20240108,200100,215715740,6210,6210,6210,6210,0
|
|
20240108,200000,215715740,6210,6210,6210,6210,0
|
|
20240108,195900,215715740,6210,6210,6210,6210,0
|
|
20240108,195800,215715740,6210,6210,6210,6210,0
|
|
20240108,195700,215715740,6210,6210,6210,6210,0
|
|
20240108,195600,215715740,6210,6210,6210,6210,0
|
|
20240108,195500,215715740,6210,6210,6210,6210,0
|
|
20240108,195400,215715740,6210,6210,6210,6210,0
|
|
20240108,195300,215715740,6210,6210,6210,6210,0
|
|
20240108,195200,215715740,6210,6210,6210,6210,0
|
|
20240108,195100,215715740,6210,6210,6210,6210,0
|
|
20240108,195000,215715740,6210,6210,6210,6210,0
|
|
20240108,194900,215715740,6210,6210,6210,6210,0
|
|
20240108,194800,215715740,6210,6210,6210,6210,0
|
|
20240108,194700,215715740,6210,6210,6210,6210,0
|
|
20240108,194600,215715740,6210,6210,6210,6210,0
|
|
20240108,194500,215715740,6210,6210,6210,6210,0
|
|
20240108,194400,215715740,6210,6210,6210,6210,0
|
|
20240108,194300,215715740,6210,6210,6210,6210,0
|
|
20240108,194200,215715740,6210,6210,6210,6210,0
|
|
20240108,194100,215715740,6210,6210,6210,6210,0
|
|
20240108,194000,215715740,6210,6210,6210,6210,0
|
|
20240108,193900,215715740,6210,6210,6210,6210,0
|
|
20240108,193800,215715740,6210,6210,6210,6210,0
|
|
20240108,193700,215715740,6210,6210,6210,6210,0
|
|
20240108,193600,215715740,6210,6210,6210,6210,0
|
|
20240108,193500,215715740,6210,6210,6210,6210,0
|
|
20240108,193400,215715740,6210,6210,6210,6210,735
|
|
20240108,193300,215715740,6210,6210,6210,6210,0
|
|
20240108,193200,215715740,6210,6210,6210,6210,0
|
|
20240108,193100,215715740,6210,6210,6210,6210,0
|
|
20240108,193000,215715740,6210,6210,6210,6210,0
|
|
20240108,192900,215715740,6210,6210,6210,6210,0
|
|
20240108,192800,215715740,6210,6210,6210,6210,0
|
|
20240108,192700,215715740,6210,6210,6210,6210,0
|
|
20240108,192600,215715740,6210,6210,6210,6210,0
|
|
20240108,192500,215715740,6210,6210,6210,6210,0
|
|
20240108,192400,215715740,6210,6210,6210,6210,0
|
|
20240108,192300,215715740,6210,6210,6210,6210,0
|
|
20240108,192200,215715740,6210,6210,6210,6210,0
|
|
20240108,192100,215715740,6210,6210,6210,6210,0
|
|
20240108,192000,215715740,6210,6210,6210,6210,0
|
|
20240108,191900,215715740,6210,6210,6210,6210,0
|
|
20240108,191800,215715740,6210,6210,6210,6210,0
|
|
20240108,191700,215715740,6210,6210,6210,6210,0
|
|
20240108,191600,215715740,6210,6210,6210,6210,0
|
|
20240108,191500,215715740,6210,6210,6210,6210,0
|
|
20240108,191400,215715740,6210,6210,6210,6210,0
|
|
20240108,191300,215715740,6210,6210,6210,6210,0
|
|
20240108,191200,215715740,6210,6210,6210,6210,0
|
|
20240108,191100,215715740,6210,6210,6210,6210,0
|
|
20240108,191000,215715740,6210,6210,6210,6210,0
|
|
20240108,190900,215715740,6210,6210,6210,6210,0
|
|
20240108,190800,215715740,6210,6210,6210,6210,0
|
|
20240108,190700,215715740,6210,6210,6210,6210,0
|
|
20240108,190600,215715740,6210,6210,6210,6210,0
|
|
20240108,190500,215715740,6210,6210,6210,6210,0
|
|
20240108,190400,215715740,6210,6210,6210,6210,735
|
|
20240108,190300,215715740,6210,6210,6210,6210,0
|
|
20240108,190200,215715740,6210,6210,6210,6210,0
|
|
20240108,190100,215715740,6210,6210,6210,6210,0
|
|
20240108,190000,215715740,6210,6210,6210,6210,0
|
|
20240108,185900,215715740,6210,6210,6210,6210,0
|
|
20240108,185800,215715740,6210,6210,6210,6210,0
|
|
20240108,185700,215715740,6210,6210,6210,6210,0
|
|
20240108,185600,215715740,6210,6210,6210,6210,0
|
|
20240108,185500,215715740,6210,6210,6210,6210,0
|
|
20240108,185400,215715740,6210,6210,6210,6210,0
|
|
20240108,185300,215715740,6210,6210,6210,6210,0
|
|
20240108,185200,215715740,6210,6210,6210,6210,0
|
|
20240108,185100,215715740,6210,6210,6210,6210,0
|
|
20240108,185000,215715740,6210,6210,6210,6210,0
|
|
20240108,184900,215715740,6210,6210,6210,6210,0
|
|
20240108,184800,215715740,6210,6210,6210,6210,0
|
|
20240108,184700,215715740,6210,6210,6210,6210,0
|
|
20240108,184600,215715740,6210,6210,6210,6210,0
|
|
20240108,184500,215715740,6210,6210,6210,6210,0
|
|
20240108,184400,215715740,6210,6210,6210,6210,0
|
|
20240108,184300,215715740,6210,6210,6210,6210,0
|
|
20240108,184200,215715740,6210,6210,6210,6210,0
|
|
20240108,184100,215715740,6210,6210,6210,6210,0
|
|
20240108,184000,215715740,6210,6210,6210,6210,0
|
|
20240108,183900,215715740,6210,6210,6210,6210,0
|
|
20240108,183800,215715740,6210,6210,6210,6210,0
|
|
20240108,183700,215715740,6210,6210,6210,6210,0
|
|
20240108,183600,215715740,6210,6210,6210,6210,0
|
|
20240108,183500,215715740,6210,6210,6210,6210,0
|
|
20240108,183400,215715740,6210,6210,6210,6210,735
|
|
20240108,183300,215715740,6210,6210,6210,6210,0
|
|
20240108,183200,215715740,6210,6210,6210,6210,0
|
|
20240108,183100,215715740,6210,6210,6210,6210,0
|
|
20240108,183000,215715740,6210,6210,6210,6210,0
|
|
20240108,182900,215715740,6210,6210,6210,6210,0
|
|
20240108,182800,215715740,6210,6210,6210,6210,0
|
|
20240108,182700,215715740,6210,6210,6210,6210,0
|
|
20240108,182600,215715740,6210,6210,6210,6210,0
|
|
20240108,182500,215715740,6210,6210,6210,6210,0
|
|
20240108,182400,215715740,6210,6210,6210,6210,0
|
|
20240108,182300,215715740,6210,6210,6210,6210,0
|
|
20240108,182200,215715740,6210,6210,6210,6210,0
|
|
20240108,182100,215715740,6210,6210,6210,6210,0
|
|
20240108,182000,215715740,6210,6210,6210,6210,0
|
|
20240108,181900,215715740,6210,6210,6210,6210,0
|
|
20240108,181800,215715740,6210,6210,6210,6210,0
|
|
20240108,181700,215715740,6210,6210,6210,6210,0
|
|
20240108,181600,215715740,6210,6210,6210,6210,0
|
|
20240108,181500,215715740,6210,6210,6210,6210,0
|
|
20240108,181400,215715740,6210,6210,6210,6210,0
|
|
20240108,181300,215715740,6210,6210,6210,6210,0
|
|
20240108,181200,215715740,6210,6210,6210,6210,0
|
|
20240108,181100,215715740,6210,6210,6210,6210,0
|
|
20240108,181000,215715740,6210,6210,6210,6210,0
|
|
20240108,180900,215715740,6210,6210,6210,6210,0
|
|
20240108,180800,215715740,6210,6210,6210,6210,0
|
|
20240108,180700,215715740,6210,6210,6210,6210,0
|
|
20240108,180600,215715740,6210,6210,6210,6210,0
|
|
20240108,180500,215715740,6210,6210,6210,6210,0
|
|
20240108,180400,215715740,6210,6210,6210,6210,735
|
|
20240108,180300,215715740,6210,6210,6210,6210,0
|
|
20240108,180200,215715740,6210,6210,6210,6210,0
|
|
20240108,180100,215715740,6210,6210,6210,6210,0
|
|
20240108,180000,215715740,6210,6210,6210,6210,0
|
|
20240108,175900,215715740,6210,6210,6210,6210,0
|
|
20240108,175800,215715740,6210,6210,6210,6210,0
|
|
20240108,175700,215715740,6210,6210,6210,6210,0
|
|
20240108,175600,215715740,6210,6210,6210,6210,0
|
|
20240108,175500,215715740,6210,6210,6210,6210,0
|
|
20240108,175400,215715740,6210,6210,6210,6210,0
|
|
20240108,175300,215715740,6210,6210,6210,6210,0
|
|
20240108,175200,215715740,6210,6210,6210,6210,0
|
|
20240108,175100,215715740,6210,6210,6210,6210,0
|
|
20240108,175000,215715740,6210,6210,6210,6210,0
|
|
20240108,174900,215715740,6210,6210,6210,6210,0
|
|
20240108,174800,215715740,6210,6210,6210,6210,0
|
|
20240108,174700,215715740,6210,6210,6210,6210,0
|
|
20240108,174600,215715740,6210,6210,6210,6210,0
|
|
20240108,174500,215715740,6210,6210,6210,6210,0
|
|
20240108,174400,215715740,6210,6210,6210,6210,0
|
|
20240108,174300,215715740,6210,6210,6210,6210,0
|
|
20240108,174200,215715740,6210,6210,6210,6210,0
|
|
20240108,174100,215715740,6210,6210,6210,6210,0
|
|
20240108,174000,215715740,6210,6210,6210,6210,0
|
|
20240108,173900,215715740,6210,6210,6210,6210,0
|
|
20240108,173800,215715740,6210,6210,6210,6210,0
|
|
20240108,173700,215715740,6210,6210,6210,6210,0
|
|
20240108,173600,215715740,6210,6210,6210,6210,0
|
|
20240108,173500,215715740,6210,6210,6210,6210,0
|
|
20240108,173400,215715740,6210,6210,6210,6210,735
|
|
20240108,173300,215715740,6210,6210,6210,6210,0
|
|
20240108,173200,215715740,6210,6210,6210,6210,0
|
|
20240108,173100,215715740,6210,6210,6210,6210,0
|
|
20240108,173000,215715740,6210,6210,6210,6210,0
|
|
20240108,172900,215715740,6210,6210,6210,6210,0
|
|
20240108,172800,215715740,6210,6210,6210,6210,0
|
|
20240108,172700,215715740,6210,6210,6210,6210,0
|
|
20240108,172600,215715740,6210,6210,6210,6210,0
|
|
20240108,172500,215715740,6210,6210,6210,6210,0
|
|
20240108,172400,215715740,6210,6210,6210,6210,0
|
|
20240108,172300,215715740,6210,6210,6210,6210,0
|
|
20240108,172200,215715740,6210,6210,6210,6210,0
|
|
20240108,172100,215715740,6210,6210,6210,6210,0
|
|
20240108,172000,215715740,6210,6210,6210,6210,0
|
|
20240108,171900,215715740,6210,6210,6210,6210,0
|
|
20240108,171800,215715740,6210,6210,6210,6210,0
|
|
20240108,171700,215715740,6210,6210,6210,6210,0
|
|
20240108,171600,215715740,6210,6210,6210,6210,0
|
|
20240108,171500,215715740,6210,6210,6210,6210,0
|
|
20240108,171400,215715740,6210,6210,6210,6210,0
|
|
20240108,171300,215715740,6210,6210,6210,6210,0
|
|
20240108,171200,215715740,6210,6210,6210,6210,0
|
|
20240108,171100,215715740,6210,6210,6210,6210,0
|
|
20240108,171000,215715740,6210,6210,6210,6210,0
|
|
20240108,170900,215715740,6210,6210,6210,6210,0
|
|
20240108,170800,215715740,6210,6210,6210,6210,0
|
|
20240108,170700,215715740,6210,6210,6210,6210,0
|
|
20240108,170600,215715740,6210,6210,6210,6210,0
|
|
20240108,170500,215715740,6210,6210,6210,6210,0
|
|
20240108,170400,215715740,6210,6210,6210,6210,735
|
|
20240108,170300,215715740,6210,6210,6210,6210,0
|
|
20240108,170200,215715740,6210,6210,6210,6210,0
|
|
20240108,170100,215715740,6210,6210,6210,6210,0
|
|
20240108,170000,215715740,6210,6210,6210,6210,0
|
|
20240108,165900,215715740,6210,6210,6210,6210,0
|
|
20240108,165800,215715740,6210,6210,6210,6210,0
|
|
20240108,165700,215715740,6210,6210,6210,6210,0
|
|
20240108,165600,215715740,6210,6210,6210,6210,0
|
|
20240108,165500,215715740,6210,6210,6210,6210,0
|
|
20240108,165400,215715740,6210,6210,6210,6210,0
|
|
20240108,165300,215715740,6210,6210,6210,6210,0
|
|
20240108,165200,215715740,6210,6210,6210,6210,0
|
|
20240108,165100,215715740,6210,6210,6210,6210,0
|
|
20240108,165000,215715740,6210,6210,6210,6210,0
|
|
20240108,164900,215715740,6210,6210,6210,6210,0
|
|
20240108,164800,215715740,6210,6210,6210,6210,0
|
|
20240108,164700,215715740,6210,6210,6210,6210,0
|
|
20240108,164600,215715740,6210,6210,6210,6210,0
|
|
20240108,164500,215715740,6210,6210,6210,6210,0
|
|
20240108,164400,215715740,6210,6210,6210,6210,0
|
|
20240108,164300,215715740,6210,6210,6210,6210,0
|
|
20240108,164200,215715740,6210,6210,6210,6210,0
|
|
20240108,164100,215715740,6210,6210,6210,6210,0
|
|
20240108,164000,215715740,6210,6210,6210,6210,0
|
|
20240108,163900,215715740,6210,6210,6210,6210,0
|
|
20240108,163800,215715740,6210,6210,6210,6210,0
|
|
20240108,163700,215715740,6210,6210,6210,6210,0
|
|
20240108,163600,215715740,6210,6210,6210,6210,0
|
|
20240108,163500,215715740,6210,6210,6210,6210,0
|
|
20240108,163400,215715740,6210,6210,6210,6210,735
|
|
20240108,163300,215715740,6210,6210,6210,6210,0
|
|
20240108,163200,215715740,6210,6210,6210,6210,0
|
|
20240108,163100,215715740,6210,6210,6210,6210,0
|
|
20240108,163000,215715740,6210,6210,6210,6210,0
|
|
20240108,162900,215715740,6210,6210,6210,6210,0
|
|
20240108,162800,215715740,6210,6210,6210,6210,0
|
|
20240108,162700,215715740,6210,6210,6210,6210,0
|
|
20240108,162600,215715740,6210,6210,6210,6210,0
|
|
20240108,162500,215715740,6210,6210,6210,6210,0
|
|
20240108,162400,215715740,6210,6210,6210,6210,0
|
|
20240108,162300,215715740,6210,6210,6210,6210,0
|
|
20240108,162200,215715740,6210,6210,6210,6210,0
|
|
20240108,162100,215715740,6210,6210,6210,6210,0
|
|
20240108,162000,215715740,6210,6210,6210,6210,0
|
|
20240108,161900,215715740,6210,6210,6210,6210,0
|
|
20240108,161800,215715740,6210,6210,6210,6210,0
|
|
20240108,161700,215715740,6210,6210,6210,6210,0
|
|
20240108,161600,215715740,6210,6210,6210,6210,0
|
|
20240108,161500,215715740,6210,6210,6210,6210,0
|
|
20240108,161400,215715740,6210,6210,6210,6210,0
|
|
20240108,161300,215715740,6210,6210,6210,6210,0
|
|
20240108,161200,215715740,6210,6210,6210,6210,0
|
|
20240108,161100,215715740,6210,6210,6210,6210,0
|
|
20240108,161000,215715740,6210,6210,6210,6210,0
|
|
20240108,160900,215715740,6210,6210,6210,6210,0
|
|
20240108,160800,215715740,6210,6210,6210,6210,0
|
|
20240108,160700,215715740,6210,6210,6210,6210,0
|
|
20240108,160600,215715740,6210,6210,6210,6210,0
|
|
20240108,160500,215715740,6210,6210,6210,6210,0
|
|
20240108,160400,215715740,6210,6210,6210,6210,735
|
|
20240108,160300,215715740,6210,6210,6210,6210,0
|
|
20240108,160200,215715740,6210,6210,6210,6210,0
|
|
20240108,160100,215715740,6210,6210,6210,6210,0
|
|
20240108,160000,215715740,6210,6210,6210,6210,0
|
|
20240108,155900,215715740,6210,6210,6210,6210,0
|
|
20240108,155800,215715740,6210,6210,6210,6210,0
|
|
20240108,155700,215715740,6210,6210,6210,6210,0
|
|
20240108,155600,215715740,6210,6210,6210,6210,0
|
|
20240108,155500,215715740,6210,6210,6210,6210,0
|
|
20240108,155400,215715740,6210,6210,6210,6210,0
|
|
20240108,155300,215715740,6210,6210,6210,6210,0
|
|
20240108,155200,215715740,6210,6210,6210,6210,0
|
|
20240108,155100,215715740,6210,6210,6210,6210,0
|
|
20240108,155000,215715740,6210,6210,6210,6210,0
|
|
20240108,154900,215715740,6210,6210,6210,6210,0
|
|
20240108,154800,215715740,6210,6210,6210,6210,0
|
|
20240108,154700,215715740,6210,6210,6210,6210,0
|
|
20240108,154600,215715740,6210,6210,6210,6210,0
|
|
20240108,154500,215715740,6210,6210,6210,6210,0
|
|
20240108,154400,215715740,6210,6210,6210,6210,0
|
|
20240108,154300,215715740,6210,6210,6210,6210,0
|
|
20240108,154200,215715740,6210,6210,6210,6210,0
|
|
20240108,154100,215715740,6210,6210,6210,6210,0
|
|
20240108,154000,215715740,6210,6210,6210,6210,0
|
|
20240108,153900,215715740,6210,6210,6210,6210,0
|
|
20240108,153800,215715740,6210,6210,6210,6210,0
|
|
20240108,153700,215715740,6210,6210,6210,6210,0
|
|
20240108,153600,215715740,6210,6210,6210,6210,0
|
|
20240108,153500,215715740,6210,6210,6210,6210,0
|
|
20240108,153400,215715740,6210,6210,6210,6210,735
|
|
20240108,153300,215715740,6210,6210,6210,6210,0
|
|
20240108,153200,215715740,6210,6210,6210,6210,0
|
|
20240108,153100,215715740,6210,6210,6210,6210,0
|
|
20240108,153000,215715740,6210,6210,6210,6210,735
|
|
20240108,152900,211151390,6240,6240,6240,6240,0
|
|
20240108,152800,211151390,6240,6240,6240,6240,0
|
|
20240108,152700,211151390,6240,6240,6240,6240,0
|
|
20240108,152600,211151390,6240,6240,6240,6240,0
|
|
20240108,152500,211151390,6240,6240,6240,6240,0
|
|
20240108,152400,211151390,6240,6240,6240,6240,0
|
|
20240108,152300,211151390,6240,6240,6240,6240,0
|
|
20240108,152200,211151390,6240,6240,6240,6240,0
|
|
20240108,152100,211151390,6240,6240,6240,6240,0
|
|
20240108,152000,211151390,6240,6240,6240,6240,0
|
|
20240108,151900,211151390,6240,6240,6240,6240,0
|
|
20240108,151800,211151390,6240,6240,6240,6240,0
|
|
20240108,151700,211151390,6240,6240,6240,6240,0
|
|
20240108,151600,211151390,6240,6230,6240,6230,7
|
|
20240108,151500,211107770,6220,6230,6230,6220,10
|
|
20240108,151400,211045530,6240,6240,6240,6240,0
|
|
20240108,151300,211045530,6240,6240,6240,6240,0
|
|
20240108,151200,211045530,6240,6230,6240,6210,504
|
|
20240108,151100,207915590,6230,6230,6240,6230,3
|
|
20240108,151000,207896890,6220,6230,6240,6210,77
|
|
20240108,150900,207417810,6240,6240,6240,6240,10
|
|
20240108,150800,207355410,6240,6230,6240,6230,10
|
|
20240108,150700,207293070,6240,6240,6240,6240,0
|
|
20240108,150600,207293070,6240,6240,6240,6240,0
|
|
20240108,150500,207293070,6240,6240,6240,6240,0
|
|
20240108,150400,207293070,6240,6240,6240,6240,0
|
|
20240108,150300,207293070,6240,6240,6240,6240,0
|
|
20240108,150200,207293070,6240,6240,6240,6240,0
|
|
20240108,150100,207293070,6240,6240,6240,6240,0
|
|
20240108,150000,207293070,6240,6240,6240,6240,2
|
|
20240108,145900,207280590,6240,6240,6240,6240,0
|
|
20240108,145800,207280590,6240,6240,6240,6240,0
|
|
20240108,145700,207280590,6240,6240,6240,6240,1
|
|
20240108,145600,207274350,6230,6230,6230,6230,1
|
|
20240108,145500,207268120,6250,6250,6250,6250,0
|
|
20240108,145400,207268120,6250,6250,6250,6250,0
|
|
20240108,145300,207268120,6250,6250,6250,6250,0
|
|
20240108,145200,207268120,6250,6250,6250,6250,0
|
|
20240108,145100,207268120,6250,6250,6250,6250,0
|
|
20240108,145000,207268120,6250,6250,6250,6250,0
|
|
20240108,144900,207268120,6250,6230,6250,6220,305
|
|
20240108,144800,205370730,6250,6240,6250,6230,265
|
|
20240108,144700,203719670,6240,6250,6250,6240,28
|
|
20240108,144600,203544880,6250,6250,6250,6250,1
|
|
20240108,144500,203538630,6250,6250,6260,6250,9
|
|
20240108,144400,203482370,6250,6250,6260,6240,45
|
|
20240108,144300,203201380,6260,6260,6260,6250,1130
|
|
20240108,144200,196138840,6270,6260,6270,6250,1006
|
|
20240108,144100,189851210,6270,6260,6270,6260,2
|
|
20240108,144000,189838680,6260,6260,6270,6250,9
|
|
20240108,143900,189782330,6270,6270,6270,6270,0
|
|
20240108,143800,189782330,6270,6270,6270,6270,7
|
|
20240108,143700,189738440,6250,6270,6270,6250,410
|
|
20240108,143600,187173310,6270,6270,6270,6270,0
|
|
20240108,143500,187173310,6270,6270,6270,6270,0
|
|
20240108,143400,187173310,6270,6270,6270,6270,0
|
|
20240108,143300,187173310,6270,6270,6270,6270,0
|
|
20240108,143200,187173310,6270,6270,6270,6270,0
|
|
20240108,143100,187173310,6270,6270,6270,6270,0
|
|
20240108,143000,187173310,6270,6270,6270,6260,30
|
|
20240108,142900,186985470,6260,6260,6260,6260,6
|
|
20240108,142800,186947910,6270,6270,6270,6270,0
|
|
20240108,142700,186947910,6270,6270,6270,6270,0
|
|
20240108,142600,186947910,6270,6270,6270,6270,0
|
|
20240108,142500,186947910,6270,6250,6270,6250,62
|
|
20240108,142400,186560370,6260,6260,6260,6260,4
|
|
20240108,142300,186535330,6270,6250,6270,6250,2
|
|
20240108,142200,186522810,6270,6270,6270,6270,2
|
|
20240108,142100,186510270,6270,6260,6270,6260,2
|
|
20240108,142000,186497740,6300,6300,6300,6300,0
|
|
20240108,141900,186497740,6300,6300,6300,6300,0
|
|
20240108,141800,186497740,6300,6300,6300,6300,1
|
|
20240108,141700,186491440,6300,6300,6300,6300,0
|
|
20240108,141600,186491440,6300,6300,6300,6300,0
|
|
20240108,141500,186491440,6300,6300,6300,6300,0
|
|
20240108,141400,186491440,6300,6300,6300,6300,0
|
|
20240108,141300,186491440,6300,6300,6300,6300,0
|
|
20240108,141200,186491440,6300,6300,6300,6300,0
|
|
20240108,141100,186491440,6300,6300,6300,6300,0
|
|
20240108,141000,186491440,6300,6300,6300,6300,22
|
|
20240108,140900,186352840,6250,6260,6260,6250,500
|
|
20240108,140800,183223790,6300,6300,6300,6300,0
|
|
20240108,140700,183223790,6300,6300,6300,6300,0
|
|
20240108,140600,183223790,6300,6300,6300,6300,0
|
|
20240108,140500,183223790,6300,6300,6300,6300,0
|
|
20240108,140400,183223790,6300,6300,6300,6300,0
|
|
20240108,140300,183223790,6300,6300,6300,6300,0
|
|
20240108,140200,183223790,6300,6300,6300,6300,0
|
|
20240108,140100,183223790,6300,6270,6300,6260,81
|
|
20240108,140000,182715750,6300,6300,6300,6300,0
|
|
20240108,135900,182715750,6300,6300,6300,6300,0
|
|
20240108,135800,182715750,6300,6300,6300,6300,0
|
|
20240108,135700,182715750,6300,6300,6300,6300,0
|
|
20240108,135600,182715750,6300,6300,6300,6300,0
|
|
20240108,135500,182715750,6300,6300,6300,6300,5
|
|
20240108,135400,182684250,6280,6280,6280,6280,50
|
|
20240108,135300,182370250,6300,6300,6300,6300,0
|
|
20240108,135200,182370250,6300,6300,6300,6300,0
|
|
20240108,135100,182370250,6300,6300,6300,6300,0
|
|
20240108,135000,182370250,6300,6300,6300,6300,0
|
|
20240108,134900,182370250,6300,6300,6300,6300,0
|
|
20240108,134800,182370250,6300,6300,6300,6300,0
|
|
20240108,134700,182370250,6300,6290,6300,6290,19
|
|
20240108,134600,182250730,6290,6290,6290,6290,61
|
|
20240108,134500,181867040,6290,6290,6290,6290,0
|
|
20240108,134400,181867040,6290,6290,6290,6290,7
|
|
20240108,134300,181823010,6280,6280,6280,6280,0
|
|
20240108,134200,181823010,6280,6280,6280,6280,0
|
|
20240108,134100,181823010,6280,6280,6280,6280,30
|
|
20240108,134000,181634610,6290,6290,6290,6290,0
|
|
20240108,133900,181634610,6290,6290,6290,6290,0
|
|
20240108,133800,181634610,6290,6290,6290,6290,0
|
|
20240108,133700,181634610,6290,6290,6290,6290,0
|
|
20240108,133600,181634610,6290,6290,6290,6290,0
|
|
20240108,133500,181634610,6290,6290,6290,6290,0
|
|
20240108,133400,181634610,6290,6290,6290,6290,0
|
|
20240108,133300,181634610,6290,6290,6290,6290,3
|
|
20240108,133200,181615740,6250,6250,6250,6250,200
|
|
20240108,133100,180365740,6280,6280,6280,6280,1
|
|
20240108,133000,180359460,6290,6290,6290,6290,0
|
|
20240108,132900,180359460,6290,6250,6290,6250,500
|
|
20240108,132800,177234380,6300,6300,6300,6300,0
|
|
20240108,132700,177234380,6300,6260,6300,6260,1270
|
|
20240108,132600,169283600,6260,6260,6260,6260,1818
|
|
20240108,132500,157902920,6260,6260,6260,6260,77
|
|
20240108,132400,157420900,6260,6260,6260,6260,537
|
|
20240108,132300,154059280,6260,6260,6260,6260,1
|
|
20240108,132200,154053020,6260,6250,6260,6250,218
|
|
20240108,132100,152688370,6250,6250,6250,6250,1535
|
|
20240108,132000,143094620,6230,6250,6260,6190,7584
|
|
20240108,131900,95935440,6260,6270,6270,6260,74
|
|
20240108,131800,95472100,6270,6270,6270,6270,10
|
|
20240108,131700,95409400,6270,6280,6280,6270,152
|
|
20240108,131600,94456310,6290,6290,6290,6290,0
|
|
20240108,131500,94456310,6290,6290,6290,6290,0
|
|
20240108,131400,94456310,6290,6290,6290,6290,0
|
|
20240108,131300,94456310,6290,6290,6290,6290,0
|
|
20240108,131200,94456310,6290,6290,6290,6290,5
|
|
20240108,131100,94424860,6300,6290,6300,6290,16
|
|
20240108,131000,94324210,6280,6280,6280,6280,888
|
|
20240108,130900,88747570,6300,6300,6300,6300,0
|
|
20240108,130800,88747570,6300,6310,6310,6290,462
|
|
20240108,130700,85841500,6300,6300,6300,6300,3
|
|
20240108,130600,85822600,6320,6320,6320,6320,0
|
|
20240108,130500,85822600,6320,6300,6320,6300,8
|
|
20240108,130400,85772180,6300,6320,6320,6300,58
|
|
20240108,130300,85406720,6310,6310,6310,6310,0
|
|
20240108,130200,85406720,6310,6310,6310,6310,328
|
|
20240108,130100,83337040,6310,6310,6310,6310,166
|
|
20240108,130000,82289580,6310,6310,6310,6310,0
|
|
20240108,125900,82289580,6310,6310,6310,6310,158
|
|
20240108,125800,81292600,6310,6310,6310,6310,0
|
|
20240108,125700,81292600,6310,6310,6310,6310,0
|
|
20240108,125600,81292600,6310,6310,6310,6310,0
|
|
20240108,125500,81292600,6310,6310,6310,6310,3
|
|
20240108,125400,81273670,6310,6310,6310,6310,10
|
|
20240108,125300,81210570,6310,6310,6310,6310,0
|
|
20240108,125200,81210570,6310,6310,6310,6310,0
|
|
20240108,125100,81210570,6310,6310,6310,6310,1
|
|
20240108,125000,81204260,6310,6310,6310,6310,0
|
|
20240108,124900,81204260,6310,6310,6310,6310,0
|
|
20240108,124800,81204260,6310,6310,6310,6310,0
|
|
20240108,124700,81204260,6310,6310,6310,6310,0
|
|
20240108,124600,81204260,6310,6310,6310,6310,18
|
|
20240108,124500,81090680,6310,6320,6320,6250,6314
|
|
20240108,124400,41545730,6350,6350,6350,6350,0
|
|
20240108,124300,41545730,6350,6350,6350,6350,25
|
|
20240108,124200,41386980,6360,6360,6360,6360,0
|
|
20240108,124100,41386980,6360,6360,6360,6360,0
|
|
20240108,124000,41386980,6360,6360,6360,6360,0
|
|
20240108,123900,41386980,6360,6360,6360,6360,0
|
|
20240108,123800,41386980,6360,6360,6360,6360,0
|
|
20240108,123700,41386980,6360,6360,6360,6360,0
|
|
20240108,123600,41386980,6360,6360,6360,6360,0
|
|
20240108,123500,41386980,6360,6360,6360,6360,0
|
|
20240108,123400,41386980,6360,6360,6360,6360,0
|
|
20240108,123300,41386980,6360,6360,6360,6360,0
|
|
20240108,123200,41386980,6360,6320,6360,6320,228
|
|
20240108,123100,39945780,6310,6350,6350,6310,2000
|
|
20240108,123000,27287050,6370,6370,6370,6370,0
|
|
20240108,122900,27287050,6370,6370,6370,6370,0
|
|
20240108,122800,27287050,6370,6370,6370,6370,0
|
|
20240108,122700,27287050,6370,6370,6370,6370,0
|
|
20240108,122600,27287050,6370,6360,6370,6350,327
|
|
20240108,122500,25208450,6400,6400,6400,6400,0
|
|
20240108,122400,25208450,6400,6400,6400,6400,0
|
|
20240108,122300,25208450,6400,6400,6400,6400,0
|
|
20240108,122200,25208450,6400,6400,6400,6400,0
|
|
20240108,122100,25208450,6400,6400,6400,6400,0
|
|
20240108,122000,25208450,6400,6400,6400,6400,0
|
|
20240108,121900,25208450,6400,6400,6400,6400,0
|
|
20240108,121800,25208450,6400,6400,6400,6400,0
|
|
20240108,121700,25208450,6400,6400,6400,6400,0
|
|
20240108,121600,25208450,6400,6400,6400,6400,0
|
|
20240108,121500,25208450,6400,6400,6400,6400,0
|
|
20240108,121400,25208450,6400,6400,6400,6400,0
|
|
20240108,121300,25208450,6400,6400,6400,6400,0
|
|
20240108,121200,25208450,6400,6400,6400,6400,0
|
|
20240108,121100,25208450,6400,6400,6400,6400,0
|
|
20240108,121000,25208450,6400,6400,6400,6400,0
|
|
20240108,120900,25208450,6400,6400,6400,6400,1
|
|
20240108,120800,25202050,6400,6400,6400,6400,0
|
|
20240108,120700,25202050,6400,6400,6400,6400,0
|
|
20240108,120600,25202050,6400,6400,6400,6400,0
|
|
20240108,120500,25202050,6400,6400,6400,6400,0
|
|
20240108,120400,25202050,6400,6400,6400,6400,0
|
|
20240108,120300,25202050,6400,6400,6400,6400,0
|
|
20240108,120200,25202050,6400,6400,6400,6400,0
|
|
20240108,120100,25202050,6400,6400,6400,6400,0
|
|
20240108,120000,25202050,6400,6400,6400,6400,3
|
|
20240108,115900,25182850,6400,6400,6400,6400,0
|
|
20240108,115800,25182850,6400,6400,6400,6400,0
|
|
20240108,115700,25182850,6400,6400,6400,6400,0
|
|
20240108,115600,25182850,6400,6400,6400,6400,0
|
|
20240108,115500,25182850,6400,6400,6400,6390,83
|
|
20240108,115400,24651660,6350,6370,6370,6350,956
|
|
20240108,115300,18578950,6360,6380,6380,6360,700
|
|
20240108,115200,14123360,6390,6390,6390,6390,21
|
|
20240108,115100,13989170,6420,6420,6420,6420,0
|
|
20240108,115000,13989170,6420,6420,6420,6420,0
|
|
20240108,114900,13989170,6420,6420,6420,6420,0
|
|
20240108,114800,13989170,6420,6420,6420,6420,0
|
|
20240108,114700,13989170,6420,6420,6420,6420,0
|
|
20240108,114600,13989170,6420,6420,6420,6420,0
|
|
20240108,114500,13989170,6420,6420,6420,6420,0
|
|
20240108,114400,13989170,6420,6420,6420,6420,0
|
|
20240108,114300,13989170,6420,6420,6420,6420,0
|
|
20240108,114200,13989170,6420,6420,6420,6420,0
|
|
20240108,114100,13989170,6420,6420,6420,6420,0
|
|
20240108,114000,13989170,6420,6420,6420,6420,0
|
|
20240108,113900,13989170,6420,6420,6420,6420,0
|
|
20240108,113800,13989170,6420,6420,6420,6420,0
|
|
20240108,113700,13989170,6420,6420,6420,6420,0
|
|
20240108,113600,13989170,6420,6420,6420,6420,0
|
|
20240108,113500,13989170,6420,6420,6420,6420,1
|
|
20240108,113400,13982750,6420,6420,6420,6420,0
|
|
20240108,113300,13982750,6420,6420,6420,6420,0
|
|
20240108,113200,13982750,6420,6420,6420,6420,0
|
|
20240108,113100,13982750,6420,6420,6420,6420,0
|
|
20240108,113000,13982750,6420,6420,6420,6420,0
|
|
20240108,112900,13982750,6420,6420,6420,6420,0
|
|
20240108,112800,13982750,6420,6420,6420,6420,0
|
|
20240108,112700,13982750,6420,6420,6420,6420,0
|
|
20240108,112600,13982750,6420,6420,6420,6420,0
|
|
20240108,112500,13982750,6420,6420,6420,6420,0
|
|
20240108,112400,13982750,6420,6420,6420,6420,0
|
|
20240108,112300,13982750,6420,6390,6420,6390,286
|
|
20240108,112200,12154750,6390,6390,6390,6390,0
|
|
20240108,112100,12154750,6390,6390,6390,6390,0
|
|
20240108,112000,12154750,6390,6390,6390,6390,0
|
|
20240108,111900,12154750,6390,6390,6390,6390,0
|
|
20240108,111800,12154750,6390,6390,6390,6390,0
|
|
20240108,111700,12154750,6390,6390,6390,6390,0
|
|
20240108,111600,12154750,6390,6390,6390,6390,0
|
|
20240108,111500,12154750,6390,6390,6390,6390,0
|
|
20240108,111400,12154750,6390,6390,6390,6390,1
|
|
20240108,111300,12148360,6390,6390,6390,6390,0
|
|
20240108,111200,12148360,6390,6390,6390,6390,0
|
|
20240108,111100,12148360,6390,6390,6390,6390,0
|
|
20240108,111000,12148360,6390,6390,6390,6390,23
|
|
20240108,110900,12001390,6390,6390,6390,6390,0
|
|
20240108,110800,12001390,6390,6390,6390,6390,0
|
|
20240108,110700,12001390,6390,6390,6390,6390,0
|
|
20240108,110600,12001390,6390,6390,6390,6390,0
|
|
20240108,110500,12001390,6390,6390,6390,6390,0
|
|
20240108,110400,12001390,6390,6390,6390,6390,0
|
|
20240108,110300,12001390,6390,6390,6390,6390,0
|
|
20240108,110200,12001390,6390,6390,6390,6390,0
|
|
20240108,110100,12001390,6390,6390,6390,6390,0
|
|
20240108,110000,12001390,6390,6390,6390,6390,0
|
|
20240108,105900,12001390,6390,6390,6390,6390,15
|
|
20240108,105800,11905540,6390,6390,6390,6390,0
|
|
20240108,105700,11905540,6390,6390,6390,6390,0
|
|
20240108,105600,11905540,6390,6390,6390,6390,0
|
|
20240108,105500,11905540,6390,6390,6390,6390,10
|
|
20240108,105400,11841640,6390,6390,6390,6390,0
|
|
20240108,105300,11841640,6390,6390,6390,6390,12
|
|
20240108,105200,11764960,6380,6390,6390,6380,2
|
|
20240108,105100,11752190,6390,6390,6390,6390,0
|
|
20240108,105000,11752190,6390,6390,6390,6390,0
|
|
20240108,104900,11752190,6390,6390,6390,6390,0
|
|
20240108,104800,11752190,6390,6390,6390,6390,0
|
|
20240108,104700,11752190,6390,6380,6390,6380,31
|
|
20240108,104600,11554310,6390,6390,6390,6390,0
|
|
20240108,104500,11554310,6390,6390,6390,6390,34
|
|
20240108,104400,11337050,6400,6400,6400,6400,540
|
|
20240108,104300,7881050,6430,6400,6430,6400,51
|
|
20240108,104200,7554220,6430,6430,6430,6430,0
|
|
20240108,104100,7554220,6430,6430,6430,6430,0
|
|
20240108,104000,7554220,6430,6430,6430,6430,0
|
|
20240108,103900,7554220,6430,6430,6430,6430,77
|
|
20240108,103800,7059110,6430,6430,6430,6430,0
|
|
20240108,103700,7059110,6430,6430,6430,6430,0
|
|
20240108,103600,7059110,6430,6430,6430,6430,0
|
|
20240108,103500,7059110,6430,6430,6430,6430,5
|
|
20240108,103400,7026960,6430,6430,6430,6430,0
|
|
20240108,103300,7026960,6430,6430,6430,6430,0
|
|
20240108,103200,7026960,6430,6430,6430,6430,0
|
|
20240108,103100,7026960,6430,6430,6430,6430,8
|
|
20240108,103000,6975520,6430,6430,6430,6430,0
|
|
20240108,102900,6975520,6430,6430,6430,6430,0
|
|
20240108,102800,6975520,6430,6430,6430,6430,0
|
|
20240108,102700,6975520,6430,6430,6430,6430,0
|
|
20240108,102600,6975520,6430,6430,6430,6430,0
|
|
20240108,102500,6975520,6430,6430,6430,6430,0
|
|
20240108,102400,6975520,6430,6430,6430,6430,0
|
|
20240108,102300,6975520,6430,6430,6430,6430,20
|
|
20240108,102200,6846920,6440,6440,6440,6440,0
|
|
20240108,102100,6846920,6440,6440,6440,6440,0
|
|
20240108,102000,6846920,6440,6440,6440,6440,3
|
|
20240108,101900,6827600,6440,6440,6440,6440,0
|
|
20240108,101800,6827600,6440,6440,6440,6440,0
|
|
20240108,101700,6827600,6440,6440,6440,6440,0
|
|
20240108,101600,6827600,6440,6440,6440,6440,0
|
|
20240108,101500,6827600,6440,6440,6440,6440,0
|
|
20240108,101400,6827600,6440,6440,6440,6440,0
|
|
20240108,101300,6827600,6440,6440,6440,6440,0
|
|
20240108,101200,6827600,6440,6440,6440,6440,0
|
|
20240108,101100,6827600,6440,6440,6440,6440,0
|
|
20240108,101000,6827600,6440,6440,6440,6440,0
|
|
20240108,100900,6827600,6440,6440,6440,6440,0
|
|
20240108,100800,6827600,6440,6440,6440,6440,2
|
|
20240108,100700,6814720,6440,6440,6440,6440,0
|
|
20240108,100600,6814720,6440,6440,6440,6440,0
|
|
20240108,100500,6814720,6440,6440,6440,6440,0
|
|
20240108,100400,6814720,6440,6440,6440,6440,0
|
|
20240108,100300,6814720,6440,6440,6440,6440,3
|
|
20240108,100200,6795400,6440,6440,6440,6440,7
|
|
20240108,100100,6750320,6430,6430,6430,6430,0
|
|
20240108,100000,6750320,6430,6430,6430,6430,0
|
|
20240108,095900,6750320,6430,6430,6430,6430,0
|
|
20240108,095800,6750320,6430,6430,6430,6430,0
|
|
20240108,095700,6750320,6430,6430,6430,6430,0
|
|
20240108,095600,6750320,6430,6430,6430,6430,3
|
|
20240108,095500,6731030,6440,6440,6440,6440,0
|
|
20240108,095400,6731030,6440,6440,6440,6440,3
|
|
20240108,095300,6711710,6400,6400,6400,6400,144
|
|
20240108,095200,5790110,6440,6440,6440,6440,0
|
|
20240108,095100,5790110,6440,6440,6440,6440,1
|
|
20240108,095000,5783670,6440,6440,6440,6440,0
|
|
20240108,094900,5783670,6440,6440,6440,6440,0
|
|
20240108,094800,5783670,6440,6440,6440,6440,0
|
|
20240108,094700,5783670,6440,6440,6440,6440,0
|
|
20240108,094600,5783670,6440,6440,6440,6440,0
|
|
20240108,094500,5783670,6440,6440,6440,6440,0
|
|
20240108,094400,5783670,6440,6390,6440,6390,22
|
|
20240108,094300,5642240,6430,6430,6430,6430,6
|
|
20240108,094200,5603660,6430,6430,6430,6430,1
|
|
20240108,094100,5597230,6440,6440,6440,6440,0
|
|
20240108,094000,5597230,6440,6440,6440,6440,0
|
|
20240108,093900,5597230,6440,6440,6440,6440,0
|
|
20240108,093800,5597230,6440,6440,6440,6440,0
|
|
20240108,093700,5597230,6440,6440,6440,6440,0
|
|
20240108,093600,5597230,6440,6440,6440,6440,0
|
|
20240108,093500,5597230,6440,6440,6440,6440,0
|
|
20240108,093400,5597230,6440,6440,6440,6440,0
|
|
20240108,093300,5597230,6440,6440,6440,6440,0
|
|
20240108,093200,5597230,6440,6440,6440,6440,0
|
|
20240108,093100,5597230,6440,6440,6440,6440,0
|
|
20240108,093000,5597230,6440,6440,6440,6440,0
|
|
20240108,092900,5597230,6440,6440,6440,6440,0
|
|
20240108,092800,5597230,6440,6440,6440,6440,0
|
|
20240108,092700,5597230,6440,6440,6440,6440,0
|
|
20240108,092600,5597230,6440,6430,6440,6430,3
|
|
20240108,092500,5577920,6430,6400,6430,6400,116
|
|
20240108,092400,4835420,6440,6440,6440,6440,0
|
|
20240108,092300,4835420,6440,6440,6440,6440,0
|
|
20240108,092200,4835420,6440,6440,6440,6440,0
|
|
20240108,092100,4835420,6440,6440,6440,6440,0
|
|
20240108,092000,4835420,6440,6400,6440,6400,5
|
|
20240108,091900,4803270,6430,6430,6430,6430,0
|
|
20240108,091800,4803270,6430,6420,6430,6410,153
|
|
20240108,091700,3819510,6400,6400,6400,6400,1
|
|
20240108,091600,3813110,6430,6430,6430,6430,0
|
|
20240108,091500,3813110,6430,6430,6430,6430,2
|
|
20240108,091400,3800250,6390,6390,6390,6390,1
|
|
20240108,091300,3793860,6430,6430,6430,6430,20
|
|
20240108,091200,3665260,6440,6440,6440,6440,5
|
|
20240108,091100,3633060,6430,6430,6430,6430,8
|
|
20240108,091000,3581620,6450,6450,6450,6450,0
|
|
20240108,090900,3581620,6450,6450,6450,6450,0
|
|
20240108,090800,3581620,6450,6440,6450,6440,3
|
|
20240108,090700,3562280,6370,6390,6390,6370,170
|
|
20240108,090600,2476280,6350,6400,6400,6350,307
|
|
20240108,090500,522450,6450,6450,6450,6450,0
|
|
20240108,090400,522450,6450,6450,6450,6450,0
|
|
20240108,090300,522450,6450,6450,6450,6450,0
|
|
20240108,090200,522450,6450,6450,6450,6450,0
|
|
20240108,090100,522450,6450,6450,6450,6450,0
|
|
20240108,090000,522450,6450,6450,6450,6450,81
|