666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200300,101757730,6220,6220,6220,6220,135
|
|
20240109,200200,101757730,6220,6220,6220,6220,0
|
|
20240109,200100,101757730,6220,6220,6220,6220,0
|
|
20240109,200000,101757730,6220,6220,6220,6220,0
|
|
20240109,195900,101757730,6220,6220,6220,6220,0
|
|
20240109,195800,101757730,6220,6220,6220,6220,0
|
|
20240109,195700,101757730,6220,6220,6220,6220,0
|
|
20240109,195600,101757730,6220,6220,6220,6220,0
|
|
20240109,195500,101757730,6220,6220,6220,6220,0
|
|
20240109,195400,101757730,6220,6220,6220,6220,0
|
|
20240109,195300,101757730,6220,6220,6220,6220,0
|
|
20240109,195200,101757730,6220,6220,6220,6220,0
|
|
20240109,195100,101757730,6220,6220,6220,6220,0
|
|
20240109,195000,101757730,6220,6220,6220,6220,0
|
|
20240109,194900,101757730,6220,6220,6220,6220,0
|
|
20240109,194800,101757730,6220,6220,6220,6220,0
|
|
20240109,194700,101757730,6220,6220,6220,6220,0
|
|
20240109,194600,101757730,6220,6220,6220,6220,0
|
|
20240109,194500,101757730,6220,6220,6220,6220,0
|
|
20240109,194400,101757730,6220,6220,6220,6220,0
|
|
20240109,194300,101757730,6220,6220,6220,6220,0
|
|
20240109,194200,101757730,6220,6220,6220,6220,0
|
|
20240109,194100,101757730,6220,6220,6220,6220,0
|
|
20240109,194000,101757730,6220,6220,6220,6220,0
|
|
20240109,193900,101757730,6220,6220,6220,6220,0
|
|
20240109,193800,101757730,6220,6220,6220,6220,0
|
|
20240109,193700,101757730,6220,6220,6220,6220,0
|
|
20240109,193600,101757730,6220,6220,6220,6220,0
|
|
20240109,193500,101757730,6220,6220,6220,6220,0
|
|
20240109,193400,101757730,6220,6220,6220,6220,0
|
|
20240109,193300,101757730,6220,6220,6220,6220,135
|
|
20240109,193200,101757730,6220,6220,6220,6220,0
|
|
20240109,193100,101757730,6220,6220,6220,6220,0
|
|
20240109,193000,101757730,6220,6220,6220,6220,0
|
|
20240109,192900,101757730,6220,6220,6220,6220,0
|
|
20240109,192800,101757730,6220,6220,6220,6220,0
|
|
20240109,192700,101757730,6220,6220,6220,6220,0
|
|
20240109,192600,101757730,6220,6220,6220,6220,0
|
|
20240109,192500,101757730,6220,6220,6220,6220,0
|
|
20240109,192400,101757730,6220,6220,6220,6220,0
|
|
20240109,192300,101757730,6220,6220,6220,6220,0
|
|
20240109,192200,101757730,6220,6220,6220,6220,0
|
|
20240109,192100,101757730,6220,6220,6220,6220,0
|
|
20240109,192000,101757730,6220,6220,6220,6220,0
|
|
20240109,191900,101757730,6220,6220,6220,6220,0
|
|
20240109,191800,101757730,6220,6220,6220,6220,0
|
|
20240109,191700,101757730,6220,6220,6220,6220,0
|
|
20240109,191600,101757730,6220,6220,6220,6220,0
|
|
20240109,191500,101757730,6220,6220,6220,6220,0
|
|
20240109,191400,101757730,6220,6220,6220,6220,0
|
|
20240109,191300,101757730,6220,6220,6220,6220,0
|
|
20240109,191200,101757730,6220,6220,6220,6220,0
|
|
20240109,191100,101757730,6220,6220,6220,6220,0
|
|
20240109,191000,101757730,6220,6220,6220,6220,0
|
|
20240109,190900,101757730,6220,6220,6220,6220,0
|
|
20240109,190800,101757730,6220,6220,6220,6220,0
|
|
20240109,190700,101757730,6220,6220,6220,6220,0
|
|
20240109,190600,101757730,6220,6220,6220,6220,0
|
|
20240109,190500,101757730,6220,6220,6220,6220,0
|
|
20240109,190400,101757730,6220,6220,6220,6220,0
|
|
20240109,190300,101757730,6220,6220,6220,6220,135
|
|
20240109,190200,101757730,6220,6220,6220,6220,0
|
|
20240109,190100,101757730,6220,6220,6220,6220,0
|
|
20240109,190000,101757730,6220,6220,6220,6220,0
|
|
20240109,185900,101757730,6220,6220,6220,6220,0
|
|
20240109,185800,101757730,6220,6220,6220,6220,0
|
|
20240109,185700,101757730,6220,6220,6220,6220,0
|
|
20240109,185600,101757730,6220,6220,6220,6220,0
|
|
20240109,185500,101757730,6220,6220,6220,6220,0
|
|
20240109,185400,101757730,6220,6220,6220,6220,0
|
|
20240109,185300,101757730,6220,6220,6220,6220,0
|
|
20240109,185200,101757730,6220,6220,6220,6220,0
|
|
20240109,185100,101757730,6220,6220,6220,6220,0
|
|
20240109,185000,101757730,6220,6220,6220,6220,0
|
|
20240109,184900,101757730,6220,6220,6220,6220,0
|
|
20240109,184800,101757730,6220,6220,6220,6220,0
|
|
20240109,184700,101757730,6220,6220,6220,6220,0
|
|
20240109,184600,101757730,6220,6220,6220,6220,0
|
|
20240109,184500,101757730,6220,6220,6220,6220,0
|
|
20240109,184400,101757730,6220,6220,6220,6220,0
|
|
20240109,184300,101757730,6220,6220,6220,6220,0
|
|
20240109,184200,101757730,6220,6220,6220,6220,0
|
|
20240109,184100,101757730,6220,6220,6220,6220,0
|
|
20240109,184000,101757730,6220,6220,6220,6220,0
|
|
20240109,183900,101757730,6220,6220,6220,6220,0
|
|
20240109,183800,101757730,6220,6220,6220,6220,0
|
|
20240109,183700,101757730,6220,6220,6220,6220,0
|
|
20240109,183600,101757730,6220,6220,6220,6220,0
|
|
20240109,183500,101757730,6220,6220,6220,6220,0
|
|
20240109,183400,101757730,6220,6220,6220,6220,0
|
|
20240109,183300,101757730,6220,6220,6220,6220,135
|
|
20240109,183200,101757730,6220,6220,6220,6220,0
|
|
20240109,183100,101757730,6220,6220,6220,6220,0
|
|
20240109,183000,101757730,6220,6220,6220,6220,0
|
|
20240109,182900,101757730,6220,6220,6220,6220,0
|
|
20240109,182800,101757730,6220,6220,6220,6220,0
|
|
20240109,182700,101757730,6220,6220,6220,6220,0
|
|
20240109,182600,101757730,6220,6220,6220,6220,0
|
|
20240109,182500,101757730,6220,6220,6220,6220,0
|
|
20240109,182400,101757730,6220,6220,6220,6220,0
|
|
20240109,182300,101757730,6220,6220,6220,6220,0
|
|
20240109,182200,101757730,6220,6220,6220,6220,0
|
|
20240109,182100,101757730,6220,6220,6220,6220,0
|
|
20240109,182000,101757730,6220,6220,6220,6220,0
|
|
20240109,181900,101757730,6220,6220,6220,6220,0
|
|
20240109,181800,101757730,6220,6220,6220,6220,0
|
|
20240109,181700,101757730,6220,6220,6220,6220,0
|
|
20240109,181600,101757730,6220,6220,6220,6220,0
|
|
20240109,181500,101757730,6220,6220,6220,6220,0
|
|
20240109,181400,101757730,6220,6220,6220,6220,0
|
|
20240109,181300,101757730,6220,6220,6220,6220,0
|
|
20240109,181200,101757730,6220,6220,6220,6220,0
|
|
20240109,181100,101757730,6220,6220,6220,6220,0
|
|
20240109,181000,101757730,6220,6220,6220,6220,0
|
|
20240109,180900,101757730,6220,6220,6220,6220,0
|
|
20240109,180800,101757730,6220,6220,6220,6220,0
|
|
20240109,180700,101757730,6220,6220,6220,6220,0
|
|
20240109,180600,101757730,6220,6220,6220,6220,0
|
|
20240109,180500,101757730,6220,6220,6220,6220,0
|
|
20240109,180400,101757730,6220,6220,6220,6220,0
|
|
20240109,180300,101757730,6220,6220,6220,6220,135
|
|
20240109,180200,101757730,6220,6220,6220,6220,0
|
|
20240109,180100,101757730,6220,6220,6220,6220,0
|
|
20240109,180000,101757730,6220,6220,6220,6220,0
|
|
20240109,175900,101757730,6220,6220,6220,6220,0
|
|
20240109,175800,101757730,6220,6220,6220,6220,0
|
|
20240109,175700,101757730,6220,6220,6220,6220,0
|
|
20240109,175600,101757730,6220,6220,6220,6220,0
|
|
20240109,175500,101757730,6220,6220,6220,6220,0
|
|
20240109,175400,101757730,6220,6220,6220,6220,0
|
|
20240109,175300,101757730,6220,6220,6220,6220,0
|
|
20240109,175200,101757730,6220,6220,6220,6220,0
|
|
20240109,175100,101757730,6220,6220,6220,6220,0
|
|
20240109,175000,101757730,6220,6220,6220,6220,0
|
|
20240109,174900,101757730,6220,6220,6220,6220,0
|
|
20240109,174800,101757730,6220,6220,6220,6220,0
|
|
20240109,174700,101757730,6220,6220,6220,6220,0
|
|
20240109,174600,101757730,6220,6220,6220,6220,0
|
|
20240109,174500,101757730,6220,6220,6220,6220,0
|
|
20240109,174400,101757730,6220,6220,6220,6220,0
|
|
20240109,174300,101757730,6220,6220,6220,6220,0
|
|
20240109,174200,101757730,6220,6220,6220,6220,0
|
|
20240109,174100,101757730,6220,6220,6220,6220,0
|
|
20240109,174000,101757730,6220,6220,6220,6220,0
|
|
20240109,173900,101757730,6220,6220,6220,6220,0
|
|
20240109,173800,101757730,6220,6220,6220,6220,0
|
|
20240109,173700,101757730,6220,6220,6220,6220,0
|
|
20240109,173600,101757730,6220,6220,6220,6220,0
|
|
20240109,173500,101757730,6220,6220,6220,6220,0
|
|
20240109,173400,101757730,6220,6220,6220,6220,0
|
|
20240109,173300,101757730,6220,6220,6220,6220,135
|
|
20240109,173200,101757730,6220,6220,6220,6220,0
|
|
20240109,173100,101757730,6220,6220,6220,6220,0
|
|
20240109,173000,101757730,6220,6220,6220,6220,0
|
|
20240109,172900,101757730,6220,6220,6220,6220,0
|
|
20240109,172800,101757730,6220,6220,6220,6220,0
|
|
20240109,172700,101757730,6220,6220,6220,6220,0
|
|
20240109,172600,101757730,6220,6220,6220,6220,0
|
|
20240109,172500,101757730,6220,6220,6220,6220,0
|
|
20240109,172400,101757730,6220,6220,6220,6220,0
|
|
20240109,172300,101757730,6220,6220,6220,6220,0
|
|
20240109,172200,101757730,6220,6220,6220,6220,0
|
|
20240109,172100,101757730,6220,6220,6220,6220,0
|
|
20240109,172000,101757730,6220,6220,6220,6220,0
|
|
20240109,171900,101757730,6220,6220,6220,6220,0
|
|
20240109,171800,101757730,6220,6220,6220,6220,0
|
|
20240109,171700,101757730,6220,6220,6220,6220,0
|
|
20240109,171600,101757730,6220,6220,6220,6220,0
|
|
20240109,171500,101757730,6220,6220,6220,6220,0
|
|
20240109,171400,101757730,6220,6220,6220,6220,0
|
|
20240109,171300,101757730,6220,6220,6220,6220,0
|
|
20240109,171200,101757730,6220,6220,6220,6220,0
|
|
20240109,171100,101757730,6220,6220,6220,6220,0
|
|
20240109,171000,101757730,6220,6220,6220,6220,0
|
|
20240109,170900,101757730,6220,6220,6220,6220,0
|
|
20240109,170800,101757730,6220,6220,6220,6220,0
|
|
20240109,170700,101757730,6220,6220,6220,6220,0
|
|
20240109,170600,101757730,6220,6220,6220,6220,0
|
|
20240109,170500,101757730,6220,6220,6220,6220,0
|
|
20240109,170400,101757730,6220,6220,6220,6220,0
|
|
20240109,170300,101757730,6220,6220,6220,6220,135
|
|
20240109,170200,101757730,6220,6220,6220,6220,0
|
|
20240109,170100,101757730,6220,6220,6220,6220,0
|
|
20240109,170000,101757730,6220,6220,6220,6220,0
|
|
20240109,165900,101757730,6220,6220,6220,6220,0
|
|
20240109,165800,101757730,6220,6220,6220,6220,0
|
|
20240109,165700,101757730,6220,6220,6220,6220,0
|
|
20240109,165600,101757730,6220,6220,6220,6220,0
|
|
20240109,165500,101757730,6220,6220,6220,6220,0
|
|
20240109,165400,101757730,6220,6220,6220,6220,0
|
|
20240109,165300,101757730,6220,6220,6220,6220,0
|
|
20240109,165200,101757730,6220,6220,6220,6220,0
|
|
20240109,165100,101757730,6220,6220,6220,6220,0
|
|
20240109,165000,101757730,6220,6220,6220,6220,0
|
|
20240109,164900,101757730,6220,6220,6220,6220,0
|
|
20240109,164800,101757730,6220,6220,6220,6220,0
|
|
20240109,164700,101757730,6220,6220,6220,6220,0
|
|
20240109,164600,101757730,6220,6220,6220,6220,0
|
|
20240109,164500,101757730,6220,6220,6220,6220,0
|
|
20240109,164400,101757730,6220,6220,6220,6220,0
|
|
20240109,164300,101757730,6220,6220,6220,6220,0
|
|
20240109,164200,101757730,6220,6220,6220,6220,0
|
|
20240109,164100,101757730,6220,6220,6220,6220,0
|
|
20240109,164000,101757730,6220,6220,6220,6220,0
|
|
20240109,163900,101757730,6220,6220,6220,6220,0
|
|
20240109,163800,101757730,6220,6220,6220,6220,0
|
|
20240109,163700,101757730,6220,6220,6220,6220,0
|
|
20240109,163600,101757730,6220,6220,6220,6220,0
|
|
20240109,163500,101757730,6220,6220,6220,6220,0
|
|
20240109,163400,101757730,6220,6220,6220,6220,0
|
|
20240109,163300,101757730,6220,6220,6220,6220,135
|
|
20240109,163200,101757730,6220,6220,6220,6220,0
|
|
20240109,163100,101757730,6220,6220,6220,6220,0
|
|
20240109,163000,101757730,6220,6220,6220,6220,0
|
|
20240109,162900,101757730,6220,6220,6220,6220,0
|
|
20240109,162800,101757730,6220,6220,6220,6220,0
|
|
20240109,162700,101757730,6220,6220,6220,6220,0
|
|
20240109,162600,101757730,6220,6220,6220,6220,0
|
|
20240109,162500,101757730,6220,6220,6220,6220,0
|
|
20240109,162400,101757730,6220,6220,6220,6220,0
|
|
20240109,162300,101757730,6220,6220,6220,6220,0
|
|
20240109,162200,101757730,6220,6220,6220,6220,0
|
|
20240109,162100,101757730,6220,6220,6220,6220,0
|
|
20240109,162000,101757730,6220,6220,6220,6220,0
|
|
20240109,161900,101757730,6220,6220,6220,6220,0
|
|
20240109,161800,101757730,6220,6220,6220,6220,0
|
|
20240109,161700,101757730,6220,6220,6220,6220,0
|
|
20240109,161600,101757730,6220,6220,6220,6220,0
|
|
20240109,161500,101757730,6220,6220,6220,6220,0
|
|
20240109,161400,101757730,6220,6220,6220,6220,0
|
|
20240109,161300,101757730,6220,6220,6220,6220,0
|
|
20240109,161200,101757730,6220,6220,6220,6220,0
|
|
20240109,161100,101757730,6220,6220,6220,6220,0
|
|
20240109,161000,101757730,6220,6220,6220,6220,0
|
|
20240109,160900,101757730,6220,6220,6220,6220,0
|
|
20240109,160800,101757730,6220,6220,6220,6220,0
|
|
20240109,160700,101757730,6220,6220,6220,6220,0
|
|
20240109,160600,101757730,6220,6220,6220,6220,0
|
|
20240109,160500,101757730,6220,6220,6220,6220,0
|
|
20240109,160400,101757730,6220,6220,6220,6220,0
|
|
20240109,160300,101757730,6220,6220,6220,6220,135
|
|
20240109,160200,101757730,6220,6220,6220,6220,0
|
|
20240109,160100,101757730,6220,6220,6220,6220,0
|
|
20240109,160000,101757730,6220,6220,6220,6220,0
|
|
20240109,155900,101757730,6220,6220,6220,6220,0
|
|
20240109,155800,101757730,6220,6220,6220,6220,0
|
|
20240109,155700,101757730,6220,6220,6220,6220,0
|
|
20240109,155600,101757730,6220,6220,6220,6220,0
|
|
20240109,155500,101757730,6220,6220,6220,6220,0
|
|
20240109,155400,101757730,6220,6220,6220,6220,0
|
|
20240109,155300,101757730,6220,6220,6220,6220,0
|
|
20240109,155200,101757730,6220,6220,6220,6220,0
|
|
20240109,155100,101757730,6220,6220,6220,6220,0
|
|
20240109,155000,101757730,6220,6220,6220,6220,0
|
|
20240109,154900,101757730,6220,6220,6220,6220,0
|
|
20240109,154800,101757730,6220,6220,6220,6220,0
|
|
20240109,154700,101757730,6220,6220,6220,6220,0
|
|
20240109,154600,101757730,6220,6220,6220,6220,0
|
|
20240109,154500,101757730,6220,6220,6220,6220,0
|
|
20240109,154400,101757730,6220,6220,6220,6220,0
|
|
20240109,154300,101757730,6220,6220,6220,6220,0
|
|
20240109,154200,101757730,6220,6220,6220,6220,0
|
|
20240109,154100,101757730,6220,6220,6220,6220,0
|
|
20240109,154000,101757730,6220,6220,6220,6220,0
|
|
20240109,153900,101757730,6220,6220,6220,6220,0
|
|
20240109,153800,101757730,6220,6220,6220,6220,0
|
|
20240109,153700,101757730,6220,6220,6220,6220,0
|
|
20240109,153600,101757730,6220,6220,6220,6220,0
|
|
20240109,153500,101757730,6220,6220,6220,6220,0
|
|
20240109,153400,101757730,6220,6220,6220,6220,0
|
|
20240109,153300,101757730,6220,6220,6220,6220,135
|
|
20240109,153200,101757730,6220,6220,6220,6220,0
|
|
20240109,153100,101757730,6220,6220,6220,6220,0
|
|
20240109,153000,101757730,6220,6220,6220,6220,135
|
|
20240109,152900,100918030,6230,6230,6230,6230,0
|
|
20240109,152800,100918030,6230,6230,6230,6230,0
|
|
20240109,152700,100918030,6230,6230,6230,6230,0
|
|
20240109,152600,100918030,6230,6230,6230,6230,0
|
|
20240109,152500,100918030,6230,6230,6230,6230,0
|
|
20240109,152400,100918030,6230,6230,6230,6230,0
|
|
20240109,152300,100918030,6230,6230,6230,6230,0
|
|
20240109,152200,100918030,6230,6230,6230,6230,0
|
|
20240109,152100,100918030,6230,6230,6230,6230,0
|
|
20240109,152000,100918030,6230,6230,6230,6230,0
|
|
20240109,151900,100918030,6230,6210,6230,6210,8
|
|
20240109,151800,100868330,6230,6230,6230,6230,0
|
|
20240109,151700,100868330,6230,6230,6230,6230,0
|
|
20240109,151600,100868330,6230,6230,6230,6230,5
|
|
20240109,151500,100837180,6210,6210,6210,6210,50
|
|
20240109,151400,100526680,6220,6220,6220,6220,0
|
|
20240109,151300,100526680,6220,6220,6220,6220,0
|
|
20240109,151200,100526680,6220,6220,6220,6220,0
|
|
20240109,151100,100526680,6220,6220,6220,6220,0
|
|
20240109,151000,100526680,6220,6220,6220,6220,0
|
|
20240109,150900,100526680,6220,6220,6220,6220,110
|
|
20240109,150800,99842480,6220,6220,6220,6220,0
|
|
20240109,150700,99842480,6220,6220,6220,6220,0
|
|
20240109,150600,99842480,6220,6220,6220,6220,0
|
|
20240109,150500,99842480,6220,6220,6220,6220,0
|
|
20240109,150400,99842480,6220,6220,6220,6220,0
|
|
20240109,150300,99842480,6220,6220,6220,6220,0
|
|
20240109,150200,99842480,6220,6220,6220,6220,0
|
|
20240109,150100,99842480,6220,6220,6220,6220,0
|
|
20240109,150000,99842480,6220,6220,6220,6220,0
|
|
20240109,145900,99842480,6220,6220,6220,6220,0
|
|
20240109,145800,99842480,6220,6220,6220,6220,1
|
|
20240109,145700,99836260,6240,6240,6240,6240,0
|
|
20240109,145600,99836260,6240,6240,6240,6240,0
|
|
20240109,145500,99836260,6240,6240,6240,6240,0
|
|
20240109,145400,99836260,6240,6240,6240,6240,0
|
|
20240109,145300,99836260,6240,6240,6240,6240,0
|
|
20240109,145200,99836260,6240,6240,6240,6240,0
|
|
20240109,145100,99836260,6240,6240,6240,6240,0
|
|
20240109,145000,99836260,6240,6240,6240,6240,0
|
|
20240109,144900,99836260,6240,6240,6240,6240,301
|
|
20240109,144800,97958020,6230,6220,6230,6220,107
|
|
20240109,144700,97291490,6230,6230,6230,6230,0
|
|
20240109,144600,97291490,6230,6230,6230,6230,0
|
|
20240109,144500,97291490,6230,6230,6230,6230,0
|
|
20240109,144400,97291490,6230,6230,6230,6230,0
|
|
20240109,144300,97291490,6230,6230,6230,6230,7
|
|
20240109,144200,97247880,6220,6220,6220,6220,0
|
|
20240109,144100,97247880,6220,6220,6220,6220,0
|
|
20240109,144000,97247880,6220,6220,6220,6220,0
|
|
20240109,143900,97247880,6220,6220,6220,6220,0
|
|
20240109,143800,97247880,6220,6220,6220,6220,0
|
|
20240109,143700,97247880,6220,6220,6220,6220,0
|
|
20240109,143600,97247880,6220,6220,6220,6220,3
|
|
20240109,143500,97229220,6220,6220,6220,6220,0
|
|
20240109,143400,97229220,6220,6220,6220,6220,0
|
|
20240109,143300,97229220,6220,6220,6220,6220,0
|
|
20240109,143200,97229220,6220,6220,6220,6220,0
|
|
20240109,143100,97229220,6220,6220,6220,6220,0
|
|
20240109,143000,97229220,6220,6220,6220,6220,0
|
|
20240109,142900,97229220,6220,6220,6220,6220,0
|
|
20240109,142800,97229220,6220,6200,6220,6200,584
|
|
20240109,142700,93603050,6210,6210,6210,6210,0
|
|
20240109,142600,93603050,6210,6200,6210,6200,750
|
|
20240109,142500,88945710,6200,6200,6200,6200,0
|
|
20240109,142400,88945710,6200,6200,6200,6200,0
|
|
20240109,142300,88945710,6200,6200,6200,6200,0
|
|
20240109,142200,88945710,6200,6200,6200,6200,20
|
|
20240109,142100,88821710,6210,6210,6210,6210,0
|
|
20240109,142000,88821710,6210,6180,6210,6180,80
|
|
20240109,141900,88327040,6180,6180,6180,6180,10
|
|
20240109,141800,88265240,6180,6180,6180,6180,700
|
|
20240109,141700,83939240,6170,6170,6170,6170,0
|
|
20240109,141600,83939240,6170,6170,6170,6170,0
|
|
20240109,141500,83939240,6170,6170,6170,6170,0
|
|
20240109,141400,83939240,6170,6170,6170,6170,3
|
|
20240109,141300,83920730,6190,6190,6190,6190,0
|
|
20240109,141200,83920730,6190,6190,6190,6190,0
|
|
20240109,141100,83920730,6190,6190,6190,6190,0
|
|
20240109,141000,83920730,6190,6190,6190,6190,0
|
|
20240109,140900,83920730,6190,6190,6190,6190,0
|
|
20240109,140800,83920730,6190,6190,6190,6190,0
|
|
20240109,140700,83920730,6190,6190,6190,6190,0
|
|
20240109,140600,83920730,6190,6190,6190,6190,0
|
|
20240109,140500,83920730,6190,6190,6190,6190,0
|
|
20240109,140400,83920730,6190,6190,6190,6190,0
|
|
20240109,140300,83920730,6190,6190,6190,6190,0
|
|
20240109,140200,83920730,6190,6190,6190,6190,6
|
|
20240109,140100,83883590,6210,6210,6210,6210,0
|
|
20240109,140000,83883590,6210,6210,6210,6210,0
|
|
20240109,135900,83883590,6210,6210,6210,6210,0
|
|
20240109,135800,83883590,6210,6210,6210,6210,0
|
|
20240109,135700,83883590,6210,6210,6210,6210,0
|
|
20240109,135600,83883590,6210,6210,6210,6210,0
|
|
20240109,135500,83883590,6210,6210,6210,6210,0
|
|
20240109,135400,83883590,6210,6210,6210,6210,0
|
|
20240109,135300,83883590,6210,6210,6210,6210,0
|
|
20240109,135200,83883590,6210,6210,6210,6210,0
|
|
20240109,135100,83883590,6210,6210,6210,6210,0
|
|
20240109,135000,83883590,6210,6210,6210,6210,0
|
|
20240109,134900,83883590,6210,6210,6210,6210,0
|
|
20240109,134800,83883590,6210,6200,6210,6200,10
|
|
20240109,134700,83821580,6200,6200,6200,6200,0
|
|
20240109,134600,83821580,6200,6200,6200,6200,0
|
|
20240109,134500,83821580,6200,6200,6200,6200,0
|
|
20240109,134400,83821580,6200,6200,6200,6200,0
|
|
20240109,134300,83821580,6200,6200,6200,6200,0
|
|
20240109,134200,83821580,6200,6200,6200,6200,0
|
|
20240109,134100,83821580,6200,6200,6200,6200,0
|
|
20240109,134000,83821580,6200,6200,6200,6200,0
|
|
20240109,133900,83821580,6200,6200,6200,6200,0
|
|
20240109,133800,83821580,6200,6200,6200,6200,0
|
|
20240109,133700,83821580,6200,6200,6200,6200,8
|
|
20240109,133600,83771980,6210,6210,6210,6210,4
|
|
20240109,133500,83747140,6160,6160,6160,6160,90
|
|
20240109,133400,83192740,6210,6210,6210,6210,6
|
|
20240109,133300,83155480,6190,6190,6190,6190,0
|
|
20240109,133200,83155480,6190,6190,6190,6190,0
|
|
20240109,133100,83155480,6190,6190,6190,6190,120
|
|
20240109,133000,82412680,6180,6180,6180,6180,99
|
|
20240109,132900,81800860,6180,6180,6180,6180,0
|
|
20240109,132800,81800860,6180,6180,6180,6180,3
|
|
20240109,132700,81782320,6180,6180,6180,6180,0
|
|
20240109,132600,81782320,6180,6180,6180,6180,0
|
|
20240109,132500,81782320,6180,6180,6180,6180,0
|
|
20240109,132400,81782320,6180,6180,6180,6180,0
|
|
20240109,132300,81782320,6180,6180,6180,6180,0
|
|
20240109,132200,81782320,6180,6180,6180,6180,0
|
|
20240109,132100,81782320,6180,6180,6180,6180,0
|
|
20240109,132000,81782320,6180,6180,6180,6180,0
|
|
20240109,131900,81782320,6180,6180,6180,6180,0
|
|
20240109,131800,81782320,6180,6180,6180,6180,0
|
|
20240109,131700,81782320,6180,6180,6180,6180,0
|
|
20240109,131600,81782320,6180,6180,6180,6180,0
|
|
20240109,131500,81782320,6180,6180,6180,6180,20
|
|
20240109,131400,81658720,6190,6190,6190,6190,0
|
|
20240109,131300,81658720,6190,6190,6190,6190,0
|
|
20240109,131200,81658720,6190,6190,6190,6190,0
|
|
20240109,131100,81658720,6190,6190,6190,6190,0
|
|
20240109,131000,81658720,6190,6190,6190,6190,0
|
|
20240109,130900,81658720,6190,6190,6190,6190,0
|
|
20240109,130800,81658720,6190,6190,6190,6190,0
|
|
20240109,130700,81658720,6190,6190,6190,6190,0
|
|
20240109,130600,81658720,6190,6190,6190,6190,0
|
|
20240109,130500,81658720,6190,6190,6190,6190,0
|
|
20240109,130400,81658720,6190,6190,6190,6190,0
|
|
20240109,130300,81658720,6190,6190,6190,6190,0
|
|
20240109,130200,81658720,6190,6190,6190,6190,0
|
|
20240109,130100,81658720,6190,6190,6190,6190,0
|
|
20240109,130000,81658720,6190,6190,6190,6190,0
|
|
20240109,125900,81658720,6190,6190,6190,6190,0
|
|
20240109,125800,81658720,6190,6190,6190,6190,0
|
|
20240109,125700,81658720,6190,6190,6190,6190,0
|
|
20240109,125600,81658720,6190,6190,6190,6190,0
|
|
20240109,125500,81658720,6190,6190,6190,6190,0
|
|
20240109,125400,81658720,6190,6190,6190,6190,0
|
|
20240109,125300,81658720,6190,6190,6190,6190,0
|
|
20240109,125200,81658720,6190,6190,6190,6190,5
|
|
20240109,125100,81627770,6140,6150,6150,6140,247
|
|
20240109,125000,80109590,6150,6150,6150,6150,0
|
|
20240109,124900,80109590,6150,6150,6150,6150,0
|
|
20240109,124800,80109590,6150,6170,6170,6150,123
|
|
20240109,124700,79352700,6180,6180,6180,6180,0
|
|
20240109,124600,79352700,6180,6180,6180,6180,0
|
|
20240109,124500,79352700,6180,6180,6180,6180,0
|
|
20240109,124400,79352700,6180,6180,6180,6180,0
|
|
20240109,124300,79352700,6180,6180,6180,6180,0
|
|
20240109,124200,79352700,6180,6180,6180,6180,0
|
|
20240109,124100,79352700,6180,6180,6180,6180,0
|
|
20240109,124000,79352700,6180,6180,6180,6180,87
|
|
20240109,123900,78815040,6180,6180,6180,6180,0
|
|
20240109,123800,78815040,6180,6180,6180,6180,0
|
|
20240109,123700,78815040,6180,6180,6180,6180,0
|
|
20240109,123600,78815040,6180,6180,6180,6180,0
|
|
20240109,123500,78815040,6180,6180,6180,6180,0
|
|
20240109,123400,78815040,6180,6180,6180,6180,0
|
|
20240109,123300,78815040,6180,6180,6180,6180,0
|
|
20240109,123200,78815040,6180,6180,6180,6180,0
|
|
20240109,123100,78815040,6180,6180,6180,6180,0
|
|
20240109,123000,78815040,6180,6170,6180,6170,39
|
|
20240109,122900,78574380,6190,6190,6190,6190,0
|
|
20240109,122800,78574380,6190,6190,6190,6190,0
|
|
20240109,122700,78574380,6190,6190,6190,6190,0
|
|
20240109,122600,78574380,6190,6190,6190,6190,0
|
|
20240109,122500,78574380,6190,6190,6190,6190,0
|
|
20240109,122400,78574380,6190,6190,6190,6190,0
|
|
20240109,122300,78574380,6190,6190,6190,6190,0
|
|
20240109,122200,78574380,6190,6190,6190,6190,0
|
|
20240109,122100,78574380,6190,6190,6190,6170,1574
|
|
20240109,122000,68856600,6170,6210,6210,6170,4000
|
|
20240109,121900,44149970,6210,6210,6210,6210,11
|
|
20240109,121800,44081660,6240,6240,6240,6240,0
|
|
20240109,121700,44081660,6240,6240,6240,6240,0
|
|
20240109,121600,44081660,6240,6240,6240,6240,0
|
|
20240109,121500,44081660,6240,6240,6240,6240,0
|
|
20240109,121400,44081660,6240,6240,6240,6240,2
|
|
20240109,121300,44069180,6240,6240,6240,6240,0
|
|
20240109,121200,44069180,6240,6240,6240,6240,0
|
|
20240109,121100,44069180,6240,6240,6240,6240,0
|
|
20240109,121000,44069180,6240,6240,6240,6240,0
|
|
20240109,120900,44069180,6240,6240,6240,6240,1
|
|
20240109,120800,44062940,6240,6240,6240,6240,0
|
|
20240109,120700,44062940,6240,6240,6240,6240,0
|
|
20240109,120600,44062940,6240,6240,6240,6240,0
|
|
20240109,120500,44062940,6240,6240,6240,6240,0
|
|
20240109,120400,44062940,6240,6240,6240,6240,0
|
|
20240109,120300,44062940,6240,6240,6240,6240,0
|
|
20240109,120200,44062940,6240,6240,6240,6240,0
|
|
20240109,120100,44062940,6240,6240,6240,6240,0
|
|
20240109,120000,44062940,6240,6240,6240,6240,0
|
|
20240109,115900,44062940,6240,6240,6240,6240,0
|
|
20240109,115800,44062940,6240,6240,6240,6240,0
|
|
20240109,115700,44062940,6240,6240,6240,6240,0
|
|
20240109,115600,44062940,6240,6240,6240,6240,0
|
|
20240109,115500,44062940,6240,6240,6240,6240,0
|
|
20240109,115400,44062940,6240,6240,6240,6240,0
|
|
20240109,115300,44062940,6240,6240,6240,6240,0
|
|
20240109,115200,44062940,6240,6240,6240,6240,0
|
|
20240109,115100,44062940,6240,6240,6240,6240,5
|
|
20240109,115000,44031740,6210,6210,6210,6210,9
|
|
20240109,114900,43975850,6220,6220,6220,6220,51
|
|
20240109,114800,43658630,6250,6250,6250,6250,0
|
|
20240109,114700,43658630,6250,6250,6250,6250,0
|
|
20240109,114600,43658630,6250,6250,6250,6250,0
|
|
20240109,114500,43658630,6250,6250,6250,6250,0
|
|
20240109,114400,43658630,6250,6250,6250,6250,0
|
|
20240109,114300,43658630,6250,6250,6250,6250,0
|
|
20240109,114200,43658630,6250,6250,6250,6250,0
|
|
20240109,114100,43658630,6250,6250,6250,6250,0
|
|
20240109,114000,43658630,6250,6250,6250,6250,0
|
|
20240109,113900,43658630,6250,6250,6250,6250,0
|
|
20240109,113800,43658630,6250,6250,6250,6250,0
|
|
20240109,113700,43658630,6250,6250,6250,6250,0
|
|
20240109,113600,43658630,6250,6250,6250,6250,0
|
|
20240109,113500,43658630,6250,6250,6250,6250,0
|
|
20240109,113400,43658630,6250,6250,6250,6250,0
|
|
20240109,113300,43658630,6250,6250,6250,6250,0
|
|
20240109,113200,43658630,6250,6250,6250,6250,0
|
|
20240109,113100,43658630,6250,6250,6250,6250,0
|
|
20240109,113000,43658630,6250,6250,6250,6250,0
|
|
20240109,112900,43658630,6250,6250,6250,6250,0
|
|
20240109,112800,43658630,6250,6250,6250,6250,0
|
|
20240109,112700,43658630,6250,6250,6250,6250,0
|
|
20240109,112600,43658630,6250,6250,6250,6250,0
|
|
20240109,112500,43658630,6250,6250,6250,6250,0
|
|
20240109,112400,43658630,6250,6250,6250,6250,2
|
|
20240109,112300,43646130,6220,6220,6220,6220,0
|
|
20240109,112200,43646130,6220,6220,6220,6220,0
|
|
20240109,112100,43646130,6220,6220,6220,6220,0
|
|
20240109,112000,43646130,6220,6220,6220,6220,0
|
|
20240109,111900,43646130,6220,6220,6220,6220,0
|
|
20240109,111800,43646130,6220,6220,6220,6220,3
|
|
20240109,111700,43627470,6220,6220,6220,6220,7
|
|
20240109,111600,43583930,6220,6220,6220,6220,0
|
|
20240109,111500,43583930,6220,6220,6220,6220,0
|
|
20240109,111400,43583930,6220,6220,6220,6220,100
|
|
20240109,111300,42961930,6220,6220,6220,6220,0
|
|
20240109,111200,42961930,6220,6250,6250,6220,111
|
|
20240109,111100,42269680,6250,6250,6250,6250,0
|
|
20240109,111000,42269680,6250,6250,6250,6250,0
|
|
20240109,110900,42269680,6250,6250,6250,6250,0
|
|
20240109,110800,42269680,6250,6250,6250,6250,4
|
|
20240109,110700,42244680,6220,6220,6220,6220,840
|
|
20240109,110600,37019880,6220,6220,6220,6220,0
|
|
20240109,110500,37019880,6220,6220,6220,6220,0
|
|
20240109,110400,37019880,6220,6220,6220,6220,0
|
|
20240109,110300,37019880,6220,6220,6220,6220,0
|
|
20240109,110200,37019880,6220,6220,6220,6220,0
|
|
20240109,110100,37019880,6220,6220,6220,6220,0
|
|
20240109,110000,37019880,6220,6220,6220,6220,0
|
|
20240109,105900,37019880,6220,6220,6220,6220,0
|
|
20240109,105800,37019880,6220,6220,6220,6220,0
|
|
20240109,105700,37019880,6220,6220,6220,6220,0
|
|
20240109,105600,37019880,6220,6220,6220,6220,0
|
|
20240109,105500,37019880,6220,6220,6220,6220,0
|
|
20240109,105400,37019880,6220,6220,6220,6220,0
|
|
20240109,105300,37019880,6220,6220,6220,6220,0
|
|
20240109,105200,37019880,6220,6220,6220,6220,0
|
|
20240109,105100,37019880,6220,6220,6220,6220,0
|
|
20240109,105000,37019880,6220,6220,6220,6220,1
|
|
20240109,104900,37013660,6220,6220,6220,6220,0
|
|
20240109,104800,37013660,6220,6220,6220,6220,0
|
|
20240109,104700,37013660,6220,6220,6220,6220,0
|
|
20240109,104600,37013660,6220,6220,6220,6220,100
|
|
20240109,104500,36391660,6250,6250,6250,6250,0
|
|
20240109,104400,36391660,6250,6250,6250,6250,0
|
|
20240109,104300,36391660,6250,6250,6250,6250,0
|
|
20240109,104200,36391660,6250,6250,6250,6250,0
|
|
20240109,104100,36391660,6250,6250,6250,6250,0
|
|
20240109,104000,36391660,6250,6250,6250,6250,0
|
|
20240109,103900,36391660,6250,6250,6250,6250,0
|
|
20240109,103800,36391660,6250,6250,6250,6250,0
|
|
20240109,103700,36391660,6250,6250,6250,6250,0
|
|
20240109,103600,36391660,6250,6250,6250,6250,0
|
|
20240109,103500,36391660,6250,6250,6250,6250,130
|
|
20240109,103400,35579160,6250,6250,6250,6250,0
|
|
20240109,103300,35579160,6250,6250,6250,6250,2
|
|
20240109,103200,35566660,6250,6250,6250,6250,0
|
|
20240109,103100,35566660,6250,6250,6250,6250,11
|
|
20240109,103000,35497910,6250,6250,6250,6250,200
|
|
20240109,102900,34247910,6250,6250,6250,6250,0
|
|
20240109,102800,34247910,6250,6250,6250,6250,0
|
|
20240109,102700,34247910,6250,6250,6250,6250,7
|
|
20240109,102600,34204160,6220,6220,6220,6220,10
|
|
20240109,102500,34141960,6250,6250,6250,6250,0
|
|
20240109,102400,34141960,6250,6250,6250,6250,0
|
|
20240109,102300,34141960,6250,6250,6250,6250,0
|
|
20240109,102200,34141960,6250,6250,6250,6250,0
|
|
20240109,102100,34141960,6250,6250,6250,6250,0
|
|
20240109,102000,34141960,6250,6250,6250,6250,0
|
|
20240109,101900,34141960,6250,6250,6250,6250,0
|
|
20240109,101800,34141960,6250,6250,6250,6250,0
|
|
20240109,101700,34141960,6250,6250,6250,6250,8
|
|
20240109,101600,34091960,6260,6260,6260,6260,0
|
|
20240109,101500,34091960,6260,6260,6260,6260,0
|
|
20240109,101400,34091960,6260,6260,6260,6260,0
|
|
20240109,101300,34091960,6260,6260,6260,6260,0
|
|
20240109,101200,34091960,6260,6260,6260,6260,130
|
|
20240109,101100,33278160,6260,6250,6260,6250,207
|
|
20240109,101000,31983660,6240,6230,6240,6230,510
|
|
20240109,100900,28801580,6210,6210,6210,6210,0
|
|
20240109,100800,28801580,6210,6210,6210,6210,43
|
|
20240109,100700,28534550,6210,6210,6210,6210,6
|
|
20240109,100600,28497290,6180,6180,6180,6180,0
|
|
20240109,100500,28497290,6180,6180,6180,6180,151
|
|
20240109,100400,27564110,6210,6210,6210,6210,0
|
|
20240109,100300,27564110,6210,6210,6210,6210,0
|
|
20240109,100200,27564110,6210,6210,6210,6210,0
|
|
20240109,100100,27564110,6210,6190,6210,6190,133
|
|
20240109,100000,26740820,6190,6190,6190,6190,7
|
|
20240109,095900,26697490,6190,6190,6190,6190,0
|
|
20240109,095800,26697490,6190,6190,6190,6190,30
|
|
20240109,095700,26511790,6190,6190,6190,6190,0
|
|
20240109,095600,26511790,6190,6180,6190,6180,2
|
|
20240109,095500,26499420,6190,6190,6190,6190,0
|
|
20240109,095400,26499420,6190,6190,6190,6190,0
|
|
20240109,095300,26499420,6190,6190,6190,6190,0
|
|
20240109,095200,26499420,6190,6180,6190,6180,8
|
|
20240109,095100,26449910,6200,6190,6200,6190,14
|
|
20240109,095000,26363170,6190,6190,6190,6190,0
|
|
20240109,094900,26363170,6190,6190,6190,6190,16
|
|
20240109,094800,26264130,6180,6180,6180,6180,0
|
|
20240109,094700,26264130,6180,6180,6180,6180,0
|
|
20240109,094600,26264130,6180,6200,6200,6180,71
|
|
20240109,094500,25824960,6200,6200,6200,6200,0
|
|
20240109,094400,25824960,6200,6200,6200,6200,45
|
|
20240109,094300,25545960,6210,6210,6210,6210,2
|
|
20240109,094200,25533540,6200,6210,6210,6200,33
|
|
20240109,094100,25328810,6220,6220,6220,6220,0
|
|
20240109,094000,25328810,6220,6220,6220,6220,0
|
|
20240109,093900,25328810,6220,6220,6220,6200,29
|
|
20240109,093800,25148830,6210,6220,6220,6210,6
|
|
20240109,093700,25111560,6230,6230,6230,6230,0
|
|
20240109,093600,25111560,6230,6230,6230,6230,0
|
|
20240109,093500,25111560,6230,6230,6230,6230,0
|
|
20240109,093400,25111560,6230,6230,6230,6230,0
|
|
20240109,093300,25111560,6230,6230,6230,6230,0
|
|
20240109,093200,25111560,6230,6230,6230,6230,0
|
|
20240109,093100,25111560,6230,6230,6230,6230,0
|
|
20240109,093000,25111560,6230,6230,6230,6230,0
|
|
20240109,092900,25111560,6230,6230,6230,6230,0
|
|
20240109,092800,25111560,6230,6230,6230,6230,0
|
|
20240109,092700,25111560,6230,6230,6230,6230,0
|
|
20240109,092600,25111560,6230,6230,6230,6230,0
|
|
20240109,092500,25111560,6230,6230,6230,6230,0
|
|
20240109,092400,25111560,6230,6230,6230,6230,0
|
|
20240109,092300,25111560,6230,6230,6230,6230,0
|
|
20240109,092200,25111560,6230,6220,6230,6220,76
|
|
20240109,092100,24638560,6230,6230,6230,6230,0
|
|
20240109,092000,24638560,6230,6230,6230,6230,5
|
|
20240109,091900,24607410,6190,6190,6190,6190,1
|
|
20240109,091800,24601220,6230,6230,6230,6230,0
|
|
20240109,091700,24601220,6230,6230,6230,6230,0
|
|
20240109,091600,24601220,6230,6220,6230,6220,1416
|
|
20240109,091500,15783570,6230,6230,6230,6230,5
|
|
20240109,091400,15752420,6230,6230,6230,6230,2
|
|
20240109,091300,15739960,6230,6230,6230,6230,10
|
|
20240109,091200,15677660,6220,6220,6220,6220,7
|
|
20240109,091100,15634120,6220,6200,6220,6200,119
|
|
20240109,091000,14895130,6200,6200,6200,6200,0
|
|
20240109,090900,14895130,6200,6200,6200,6200,0
|
|
20240109,090800,14895130,6200,6190,6200,6190,21
|
|
20240109,090700,14764940,6180,6160,6180,6160,759
|
|
20240109,090600,10084570,6170,6170,6170,6170,4
|
|
20240109,090500,10059890,6170,6170,6170,6170,9
|
|
20240109,090400,10004360,6170,6170,6170,6170,473
|
|
20240109,090300,7085950,6170,6170,6180,6120,571
|
|
20240109,090200,3581020,6180,6200,6200,6170,530
|
|
20240109,090100,310500,6210,6210,6210,6210,0
|
|
20240109,090000,310500,6210,6210,6210,6210,50
|