666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,200300,78946660,6060,6060,6060,6060,167
|
|
20240112,200200,78946660,6060,6060,6060,6060,0
|
|
20240112,200100,78946660,6060,6060,6060,6060,0
|
|
20240112,200000,78946660,6060,6060,6060,6060,0
|
|
20240112,195900,78946660,6060,6060,6060,6060,0
|
|
20240112,195800,78946660,6060,6060,6060,6060,0
|
|
20240112,195700,78946660,6060,6060,6060,6060,0
|
|
20240112,195600,78946660,6060,6060,6060,6060,0
|
|
20240112,195500,78946660,6060,6060,6060,6060,0
|
|
20240112,195400,78946660,6060,6060,6060,6060,0
|
|
20240112,195300,78946660,6060,6060,6060,6060,0
|
|
20240112,195200,78946660,6060,6060,6060,6060,0
|
|
20240112,195100,78946660,6060,6060,6060,6060,0
|
|
20240112,195000,78946660,6060,6060,6060,6060,0
|
|
20240112,194900,78946660,6060,6060,6060,6060,0
|
|
20240112,194800,78946660,6060,6060,6060,6060,0
|
|
20240112,194700,78946660,6060,6060,6060,6060,0
|
|
20240112,194600,78946660,6060,6060,6060,6060,0
|
|
20240112,194500,78946660,6060,6060,6060,6060,0
|
|
20240112,194400,78946660,6060,6060,6060,6060,0
|
|
20240112,194300,78946660,6060,6060,6060,6060,0
|
|
20240112,194200,78946660,6060,6060,6060,6060,0
|
|
20240112,194100,78946660,6060,6060,6060,6060,0
|
|
20240112,194000,78946660,6060,6060,6060,6060,0
|
|
20240112,193900,78946660,6060,6060,6060,6060,0
|
|
20240112,193800,78946660,6060,6060,6060,6060,0
|
|
20240112,193700,78946660,6060,6060,6060,6060,0
|
|
20240112,193600,78946660,6060,6060,6060,6060,0
|
|
20240112,193500,78946660,6060,6060,6060,6060,0
|
|
20240112,193400,78946660,6060,6060,6060,6060,0
|
|
20240112,193300,78946660,6060,6060,6060,6060,167
|
|
20240112,193200,78946660,6060,6060,6060,6060,0
|
|
20240112,193100,78946660,6060,6060,6060,6060,0
|
|
20240112,193000,78946660,6060,6060,6060,6060,0
|
|
20240112,192900,78946660,6060,6060,6060,6060,0
|
|
20240112,192800,78946660,6060,6060,6060,6060,0
|
|
20240112,192700,78946660,6060,6060,6060,6060,0
|
|
20240112,192600,78946660,6060,6060,6060,6060,0
|
|
20240112,192500,78946660,6060,6060,6060,6060,0
|
|
20240112,192400,78946660,6060,6060,6060,6060,0
|
|
20240112,192300,78946660,6060,6060,6060,6060,0
|
|
20240112,192200,78946660,6060,6060,6060,6060,0
|
|
20240112,192100,78946660,6060,6060,6060,6060,0
|
|
20240112,192000,78946660,6060,6060,6060,6060,0
|
|
20240112,191900,78946660,6060,6060,6060,6060,0
|
|
20240112,191800,78946660,6060,6060,6060,6060,0
|
|
20240112,191700,78946660,6060,6060,6060,6060,0
|
|
20240112,191600,78946660,6060,6060,6060,6060,0
|
|
20240112,191500,78946660,6060,6060,6060,6060,0
|
|
20240112,191400,78946660,6060,6060,6060,6060,0
|
|
20240112,191300,78946660,6060,6060,6060,6060,0
|
|
20240112,191200,78946660,6060,6060,6060,6060,0
|
|
20240112,191100,78946660,6060,6060,6060,6060,0
|
|
20240112,191000,78946660,6060,6060,6060,6060,0
|
|
20240112,190900,78946660,6060,6060,6060,6060,0
|
|
20240112,190800,78946660,6060,6060,6060,6060,0
|
|
20240112,190700,78946660,6060,6060,6060,6060,0
|
|
20240112,190600,78946660,6060,6060,6060,6060,0
|
|
20240112,190500,78946660,6060,6060,6060,6060,0
|
|
20240112,190400,78946660,6060,6060,6060,6060,0
|
|
20240112,190300,78946660,6060,6060,6060,6060,167
|
|
20240112,190200,78946660,6060,6060,6060,6060,0
|
|
20240112,190100,78946660,6060,6060,6060,6060,0
|
|
20240112,190000,78946660,6060,6060,6060,6060,0
|
|
20240112,185900,78946660,6060,6060,6060,6060,0
|
|
20240112,185800,78946660,6060,6060,6060,6060,0
|
|
20240112,185700,78946660,6060,6060,6060,6060,0
|
|
20240112,185600,78946660,6060,6060,6060,6060,0
|
|
20240112,185500,78946660,6060,6060,6060,6060,0
|
|
20240112,185400,78946660,6060,6060,6060,6060,0
|
|
20240112,185300,78946660,6060,6060,6060,6060,0
|
|
20240112,185200,78946660,6060,6060,6060,6060,0
|
|
20240112,185100,78946660,6060,6060,6060,6060,0
|
|
20240112,185000,78946660,6060,6060,6060,6060,0
|
|
20240112,184900,78946660,6060,6060,6060,6060,0
|
|
20240112,184800,78946660,6060,6060,6060,6060,0
|
|
20240112,184700,78946660,6060,6060,6060,6060,0
|
|
20240112,184600,78946660,6060,6060,6060,6060,0
|
|
20240112,184500,78946660,6060,6060,6060,6060,0
|
|
20240112,184400,78946660,6060,6060,6060,6060,0
|
|
20240112,184300,78946660,6060,6060,6060,6060,0
|
|
20240112,184200,78946660,6060,6060,6060,6060,0
|
|
20240112,184100,78946660,6060,6060,6060,6060,0
|
|
20240112,184000,78946660,6060,6060,6060,6060,0
|
|
20240112,183900,78946660,6060,6060,6060,6060,0
|
|
20240112,183800,78946660,6060,6060,6060,6060,0
|
|
20240112,183700,78946660,6060,6060,6060,6060,0
|
|
20240112,183600,78946660,6060,6060,6060,6060,0
|
|
20240112,183500,78946660,6060,6060,6060,6060,0
|
|
20240112,183400,78946660,6060,6060,6060,6060,0
|
|
20240112,183300,78946660,6060,6060,6060,6060,167
|
|
20240112,183200,78946660,6060,6060,6060,6060,0
|
|
20240112,183100,78946660,6060,6060,6060,6060,0
|
|
20240112,183000,78946660,6060,6060,6060,6060,0
|
|
20240112,182900,78946660,6060,6060,6060,6060,0
|
|
20240112,182800,78946660,6060,6060,6060,6060,0
|
|
20240112,182700,78946660,6060,6060,6060,6060,0
|
|
20240112,182600,78946660,6060,6060,6060,6060,0
|
|
20240112,182500,78946660,6060,6060,6060,6060,0
|
|
20240112,182400,78946660,6060,6060,6060,6060,0
|
|
20240112,182300,78946660,6060,6060,6060,6060,0
|
|
20240112,182200,78946660,6060,6060,6060,6060,0
|
|
20240112,182100,78946660,6060,6060,6060,6060,0
|
|
20240112,182000,78946660,6060,6060,6060,6060,0
|
|
20240112,181900,78946660,6060,6060,6060,6060,0
|
|
20240112,181800,78946660,6060,6060,6060,6060,0
|
|
20240112,181700,78946660,6060,6060,6060,6060,0
|
|
20240112,181600,78946660,6060,6060,6060,6060,0
|
|
20240112,181500,78946660,6060,6060,6060,6060,0
|
|
20240112,181400,78946660,6060,6060,6060,6060,0
|
|
20240112,181300,78946660,6060,6060,6060,6060,0
|
|
20240112,181200,78946660,6060,6060,6060,6060,0
|
|
20240112,181100,78946660,6060,6060,6060,6060,0
|
|
20240112,181000,78946660,6060,6060,6060,6060,0
|
|
20240112,180900,78946660,6060,6060,6060,6060,0
|
|
20240112,180800,78946660,6060,6060,6060,6060,0
|
|
20240112,180700,78946660,6060,6060,6060,6060,0
|
|
20240112,180600,78946660,6060,6060,6060,6060,0
|
|
20240112,180500,78946660,6060,6060,6060,6060,0
|
|
20240112,180400,78946660,6060,6060,6060,6060,0
|
|
20240112,180300,78946660,6060,6060,6060,6060,167
|
|
20240112,180200,78946660,6060,6060,6060,6060,0
|
|
20240112,180100,78946660,6060,6060,6060,6060,0
|
|
20240112,180000,78946660,6060,6060,6060,6060,0
|
|
20240112,175900,78946660,6060,6060,6060,6060,0
|
|
20240112,175800,78946660,6060,6060,6060,6060,0
|
|
20240112,175700,78946660,6060,6060,6060,6060,0
|
|
20240112,175600,78946660,6060,6060,6060,6060,0
|
|
20240112,175500,78946660,6060,6060,6060,6060,0
|
|
20240112,175400,78946660,6060,6060,6060,6060,0
|
|
20240112,175300,78946660,6060,6060,6060,6060,0
|
|
20240112,175200,78946660,6060,6060,6060,6060,0
|
|
20240112,175100,78946660,6060,6060,6060,6060,0
|
|
20240112,175000,78946660,6060,6060,6060,6060,0
|
|
20240112,174900,78946660,6060,6060,6060,6060,0
|
|
20240112,174800,78946660,6060,6060,6060,6060,0
|
|
20240112,174700,78946660,6060,6060,6060,6060,0
|
|
20240112,174600,78946660,6060,6060,6060,6060,0
|
|
20240112,174500,78946660,6060,6060,6060,6060,0
|
|
20240112,174400,78946660,6060,6060,6060,6060,0
|
|
20240112,174300,78946660,6060,6060,6060,6060,0
|
|
20240112,174200,78946660,6060,6060,6060,6060,0
|
|
20240112,174100,78946660,6060,6060,6060,6060,0
|
|
20240112,174000,78946660,6060,6060,6060,6060,0
|
|
20240112,173900,78946660,6060,6060,6060,6060,0
|
|
20240112,173800,78946660,6060,6060,6060,6060,0
|
|
20240112,173700,78946660,6060,6060,6060,6060,0
|
|
20240112,173600,78946660,6060,6060,6060,6060,0
|
|
20240112,173500,78946660,6060,6060,6060,6060,0
|
|
20240112,173400,78946660,6060,6060,6060,6060,0
|
|
20240112,173300,78946660,6060,6060,6060,6060,167
|
|
20240112,173200,78946660,6060,6060,6060,6060,0
|
|
20240112,173100,78946660,6060,6060,6060,6060,0
|
|
20240112,173000,78946660,6060,6060,6060,6060,0
|
|
20240112,172900,78946660,6060,6060,6060,6060,0
|
|
20240112,172800,78946660,6060,6060,6060,6060,0
|
|
20240112,172700,78946660,6060,6060,6060,6060,0
|
|
20240112,172600,78946660,6060,6060,6060,6060,0
|
|
20240112,172500,78946660,6060,6060,6060,6060,0
|
|
20240112,172400,78946660,6060,6060,6060,6060,0
|
|
20240112,172300,78946660,6060,6060,6060,6060,0
|
|
20240112,172200,78946660,6060,6060,6060,6060,0
|
|
20240112,172100,78946660,6060,6060,6060,6060,0
|
|
20240112,172000,78946660,6060,6060,6060,6060,0
|
|
20240112,171900,78946660,6060,6060,6060,6060,0
|
|
20240112,171800,78946660,6060,6060,6060,6060,0
|
|
20240112,171700,78946660,6060,6060,6060,6060,0
|
|
20240112,171600,78946660,6060,6060,6060,6060,0
|
|
20240112,171500,78946660,6060,6060,6060,6060,0
|
|
20240112,171400,78946660,6060,6060,6060,6060,0
|
|
20240112,171300,78946660,6060,6060,6060,6060,0
|
|
20240112,171200,78946660,6060,6060,6060,6060,0
|
|
20240112,171100,78946660,6060,6060,6060,6060,0
|
|
20240112,171000,78946660,6060,6060,6060,6060,0
|
|
20240112,170900,78946660,6060,6060,6060,6060,0
|
|
20240112,170800,78946660,6060,6060,6060,6060,0
|
|
20240112,170700,78946660,6060,6060,6060,6060,0
|
|
20240112,170600,78946660,6060,6060,6060,6060,0
|
|
20240112,170500,78946660,6060,6060,6060,6060,0
|
|
20240112,170400,78946660,6060,6060,6060,6060,0
|
|
20240112,170300,78946660,6060,6060,6060,6060,167
|
|
20240112,170200,78946660,6060,6060,6060,6060,0
|
|
20240112,170100,78946660,6060,6060,6060,6060,0
|
|
20240112,170000,78946660,6060,6060,6060,6060,0
|
|
20240112,165900,78946660,6060,6060,6060,6060,0
|
|
20240112,165800,78946660,6060,6060,6060,6060,0
|
|
20240112,165700,78946660,6060,6060,6060,6060,0
|
|
20240112,165600,78946660,6060,6060,6060,6060,0
|
|
20240112,165500,78946660,6060,6060,6060,6060,0
|
|
20240112,165400,78946660,6060,6060,6060,6060,0
|
|
20240112,165300,78946660,6060,6060,6060,6060,0
|
|
20240112,165200,78946660,6060,6060,6060,6060,0
|
|
20240112,165100,78946660,6060,6060,6060,6060,0
|
|
20240112,165000,78946660,6060,6060,6060,6060,0
|
|
20240112,164900,78946660,6060,6060,6060,6060,0
|
|
20240112,164800,78946660,6060,6060,6060,6060,0
|
|
20240112,164700,78946660,6060,6060,6060,6060,0
|
|
20240112,164600,78946660,6060,6060,6060,6060,0
|
|
20240112,164500,78946660,6060,6060,6060,6060,0
|
|
20240112,164400,78946660,6060,6060,6060,6060,0
|
|
20240112,164300,78946660,6060,6060,6060,6060,0
|
|
20240112,164200,78946660,6060,6060,6060,6060,0
|
|
20240112,164100,78946660,6060,6060,6060,6060,0
|
|
20240112,164000,78946660,6060,6060,6060,6060,0
|
|
20240112,163900,78946660,6060,6060,6060,6060,0
|
|
20240112,163800,78946660,6060,6060,6060,6060,0
|
|
20240112,163700,78946660,6060,6060,6060,6060,0
|
|
20240112,163600,78946660,6060,6060,6060,6060,0
|
|
20240112,163500,78946660,6060,6060,6060,6060,0
|
|
20240112,163400,78946660,6060,6060,6060,6060,0
|
|
20240112,163300,78946660,6060,6060,6060,6060,167
|
|
20240112,163200,78946660,6060,6060,6060,6060,0
|
|
20240112,163100,78946660,6060,6060,6060,6060,0
|
|
20240112,163000,78946660,6060,6060,6060,6060,0
|
|
20240112,162900,78946660,6060,6060,6060,6060,0
|
|
20240112,162800,78946660,6060,6060,6060,6060,0
|
|
20240112,162700,78946660,6060,6060,6060,6060,0
|
|
20240112,162600,78946660,6060,6060,6060,6060,0
|
|
20240112,162500,78946660,6060,6060,6060,6060,0
|
|
20240112,162400,78946660,6060,6060,6060,6060,0
|
|
20240112,162300,78946660,6060,6060,6060,6060,0
|
|
20240112,162200,78946660,6060,6060,6060,6060,0
|
|
20240112,162100,78946660,6060,6060,6060,6060,0
|
|
20240112,162000,78946660,6060,6060,6060,6060,0
|
|
20240112,161900,78946660,6060,6060,6060,6060,0
|
|
20240112,161800,78946660,6060,6060,6060,6060,0
|
|
20240112,161700,78946660,6060,6060,6060,6060,0
|
|
20240112,161600,78946660,6060,6060,6060,6060,0
|
|
20240112,161500,78946660,6060,6060,6060,6060,0
|
|
20240112,161400,78946660,6060,6060,6060,6060,0
|
|
20240112,161300,78946660,6060,6060,6060,6060,0
|
|
20240112,161200,78946660,6060,6060,6060,6060,0
|
|
20240112,161100,78946660,6060,6060,6060,6060,0
|
|
20240112,161000,78946660,6060,6060,6060,6060,0
|
|
20240112,160900,78946660,6060,6060,6060,6060,0
|
|
20240112,160800,78946660,6060,6060,6060,6060,0
|
|
20240112,160700,78946660,6060,6060,6060,6060,0
|
|
20240112,160600,78946660,6060,6060,6060,6060,0
|
|
20240112,160500,78946660,6060,6060,6060,6060,0
|
|
20240112,160400,78946660,6060,6060,6060,6060,0
|
|
20240112,160300,78946660,6060,6060,6060,6060,167
|
|
20240112,160200,78946660,6060,6060,6060,6060,0
|
|
20240112,160100,78946660,6060,6060,6060,6060,0
|
|
20240112,160000,78946660,6060,6060,6060,6060,0
|
|
20240112,155900,78946660,6060,6060,6060,6060,0
|
|
20240112,155800,78946660,6060,6060,6060,6060,0
|
|
20240112,155700,78946660,6060,6060,6060,6060,0
|
|
20240112,155600,78946660,6060,6060,6060,6060,0
|
|
20240112,155500,78946660,6060,6060,6060,6060,0
|
|
20240112,155400,78946660,6060,6060,6060,6060,0
|
|
20240112,155300,78946660,6060,6060,6060,6060,0
|
|
20240112,155200,78946660,6060,6060,6060,6060,0
|
|
20240112,155100,78946660,6060,6060,6060,6060,0
|
|
20240112,155000,78946660,6060,6060,6060,6060,0
|
|
20240112,154900,78946660,6060,6060,6060,6060,0
|
|
20240112,154800,78946660,6060,6060,6060,6060,0
|
|
20240112,154700,78946660,6060,6060,6060,6060,0
|
|
20240112,154600,78946660,6060,6060,6060,6060,0
|
|
20240112,154500,78946660,6060,6060,6060,6060,0
|
|
20240112,154400,78946660,6060,6060,6060,6060,0
|
|
20240112,154300,78946660,6060,6060,6060,6060,0
|
|
20240112,154200,78946660,6060,6060,6060,6060,0
|
|
20240112,154100,78946660,6060,6060,6060,6060,0
|
|
20240112,154000,78946660,6060,6060,6060,6060,0
|
|
20240112,153900,78946660,6060,6060,6060,6060,0
|
|
20240112,153800,78946660,6060,6060,6060,6060,0
|
|
20240112,153700,78946660,6060,6060,6060,6060,0
|
|
20240112,153600,78946660,6060,6060,6060,6060,0
|
|
20240112,153500,78946660,6060,6060,6060,6060,0
|
|
20240112,153400,78946660,6060,6060,6060,6060,0
|
|
20240112,153300,78946660,6060,6060,6060,6060,167
|
|
20240112,153200,78946660,6060,6060,6060,6060,0
|
|
20240112,153100,78946660,6060,6060,6060,6060,0
|
|
20240112,153000,78946660,6060,6060,6060,6060,167
|
|
20240112,152900,77934640,6050,6050,6050,6050,0
|
|
20240112,152800,77934640,6050,6050,6050,6050,0
|
|
20240112,152700,77934640,6050,6050,6050,6050,0
|
|
20240112,152600,77934640,6050,6050,6050,6050,0
|
|
20240112,152500,77934640,6050,6050,6050,6050,0
|
|
20240112,152400,77934640,6050,6050,6050,6050,0
|
|
20240112,152300,77934640,6050,6050,6050,6050,0
|
|
20240112,152200,77934640,6050,6050,6050,6050,0
|
|
20240112,152100,77934640,6050,6050,6050,6050,0
|
|
20240112,152000,77934640,6050,6050,6050,6050,0
|
|
20240112,151900,77934640,6050,6050,6070,6050,33
|
|
20240112,151800,77734870,6050,6070,6070,6050,786
|
|
20240112,151700,72976170,6080,6080,6080,6080,24
|
|
20240112,151600,72830250,6080,6080,6080,6080,0
|
|
20240112,151500,72830250,6080,6080,6080,6080,0
|
|
20240112,151400,72830250,6080,6080,6080,6080,1
|
|
20240112,151300,72824170,6080,6080,6080,6080,1
|
|
20240112,151200,72818090,6090,6090,6090,6080,4
|
|
20240112,151100,72793750,6090,6090,6090,6080,31
|
|
20240112,151000,72604970,6110,6110,6110,6110,0
|
|
20240112,150900,72604970,6110,6110,6110,6110,0
|
|
20240112,150800,72604970,6110,6110,6110,6110,0
|
|
20240112,150700,72604970,6110,6110,6110,6110,0
|
|
20240112,150600,72604970,6110,6110,6110,6110,10
|
|
20240112,150500,72543870,6120,6120,6120,6120,0
|
|
20240112,150400,72543870,6120,6120,6120,6120,0
|
|
20240112,150300,72543870,6120,6120,6120,6120,0
|
|
20240112,150200,72543870,6120,6120,6120,6120,0
|
|
20240112,150100,72543870,6120,6120,6120,6120,0
|
|
20240112,150000,72543870,6120,6120,6120,6120,0
|
|
20240112,145900,72543870,6120,6120,6120,6120,0
|
|
20240112,145800,72543870,6120,6120,6120,6120,0
|
|
20240112,145700,72543870,6120,6120,6120,6120,0
|
|
20240112,145600,72543870,6120,6120,6120,6120,0
|
|
20240112,145500,72543870,6120,6120,6120,6120,0
|
|
20240112,145400,72543870,6120,6120,6120,6120,0
|
|
20240112,145300,72543870,6120,6120,6120,6120,0
|
|
20240112,145200,72543870,6120,6120,6120,6120,0
|
|
20240112,145100,72543870,6120,6120,6120,6120,0
|
|
20240112,145000,72543870,6120,6120,6120,6120,0
|
|
20240112,144900,72543870,6120,6120,6120,6120,0
|
|
20240112,144800,72543870,6120,6120,6120,6120,0
|
|
20240112,144700,72543870,6120,6110,6120,6110,32
|
|
20240112,144600,72348340,6110,6110,6110,6110,0
|
|
20240112,144500,72348340,6110,6110,6110,6110,390
|
|
20240112,144400,69965440,6110,6110,6110,6110,0
|
|
20240112,144300,69965440,6110,6060,6110,6050,36
|
|
20240112,144200,69746510,6110,6110,6110,6110,0
|
|
20240112,144100,69746510,6110,6110,6110,6110,0
|
|
20240112,144000,69746510,6110,6110,6110,6110,0
|
|
20240112,143900,69746510,6110,6110,6110,6110,0
|
|
20240112,143800,69746510,6110,6110,6110,6110,0
|
|
20240112,143700,69746510,6110,6110,6110,6110,0
|
|
20240112,143600,69746510,6110,6110,6110,6110,0
|
|
20240112,143500,69746510,6110,6110,6110,6110,0
|
|
20240112,143400,69746510,6110,6090,6110,6090,6
|
|
20240112,143300,69709950,6100,6100,6100,6100,0
|
|
20240112,143200,69709950,6100,6090,6100,6090,24
|
|
20240112,143100,69563730,6090,6090,6090,6090,7
|
|
20240112,143000,69521100,6060,6070,6070,6060,310
|
|
20240112,142900,67640560,6100,6100,6100,6100,0
|
|
20240112,142800,67640560,6100,6100,6100,6100,0
|
|
20240112,142700,67640560,6100,6100,6100,6100,0
|
|
20240112,142600,67640560,6100,6100,6100,6100,0
|
|
20240112,142500,67640560,6100,6100,6100,6100,0
|
|
20240112,142400,67640560,6100,6090,6100,6090,6
|
|
20240112,142300,67604010,6100,6100,6100,6100,0
|
|
20240112,142200,67604010,6100,6090,6100,6090,6
|
|
20240112,142100,67567460,6100,6100,6100,6100,0
|
|
20240112,142000,67567460,6100,6100,6100,6100,0
|
|
20240112,141900,67567460,6100,6100,6100,6100,2
|
|
20240112,141800,67555260,6070,6070,6070,6070,23
|
|
20240112,141700,67415650,6120,6120,6120,6120,0
|
|
20240112,141600,67415650,6120,6120,6120,6120,0
|
|
20240112,141500,67415650,6120,6120,6120,6120,0
|
|
20240112,141400,67415650,6120,6120,6120,6120,0
|
|
20240112,141300,67415650,6120,6120,6120,6120,0
|
|
20240112,141200,67415650,6120,6120,6120,6120,0
|
|
20240112,141100,67415650,6120,6120,6120,6120,0
|
|
20240112,141000,67415650,6120,6120,6120,6120,0
|
|
20240112,140900,67415650,6120,6120,6120,6120,0
|
|
20240112,140800,67415650,6120,6120,6120,6120,0
|
|
20240112,140700,67415650,6120,6120,6120,6120,0
|
|
20240112,140600,67415650,6120,6120,6120,6120,0
|
|
20240112,140500,67415650,6120,6120,6120,6120,0
|
|
20240112,140400,67415650,6120,6120,6120,6120,0
|
|
20240112,140300,67415650,6120,6120,6120,6120,0
|
|
20240112,140200,67415650,6120,6120,6120,6120,0
|
|
20240112,140100,67415650,6120,6120,6120,6120,0
|
|
20240112,140000,67415650,6120,6120,6120,6120,0
|
|
20240112,135900,67415650,6120,6120,6120,6120,0
|
|
20240112,135800,67415650,6120,6120,6120,6120,0
|
|
20240112,135700,67415650,6120,6120,6120,6120,0
|
|
20240112,135600,67415650,6120,6120,6120,6120,0
|
|
20240112,135500,67415650,6120,6120,6120,6120,0
|
|
20240112,135400,67415650,6120,6120,6120,6120,0
|
|
20240112,135300,67415650,6120,6120,6120,6120,0
|
|
20240112,135200,67415650,6120,6120,6120,6120,0
|
|
20240112,135100,67415650,6120,6110,6120,6110,822
|
|
20240112,135000,62393190,6110,6110,6110,6110,0
|
|
20240112,134900,62393190,6110,6110,6110,6110,0
|
|
20240112,134800,62393190,6110,6110,6110,6110,4
|
|
20240112,134700,62368750,6070,6080,6080,6070,1001
|
|
20240112,134600,56291630,6110,6110,6110,6110,0
|
|
20240112,134500,56291630,6110,6110,6110,6110,0
|
|
20240112,134400,56291630,6110,6110,6110,6110,0
|
|
20240112,134300,56291630,6110,6110,6110,6110,0
|
|
20240112,134200,56291630,6110,6110,6110,6110,0
|
|
20240112,134100,56291630,6110,6110,6110,6110,0
|
|
20240112,134000,56291630,6110,6110,6110,6110,0
|
|
20240112,133900,56291630,6110,6110,6110,6110,0
|
|
20240112,133800,56291630,6110,6110,6110,6110,0
|
|
20240112,133700,56291630,6110,6110,6110,6110,0
|
|
20240112,133600,56291630,6110,6110,6110,6110,0
|
|
20240112,133500,56291630,6110,6110,6110,6110,0
|
|
20240112,133400,56291630,6110,6110,6110,6110,10
|
|
20240112,133300,56230530,6110,6110,6110,6110,0
|
|
20240112,133200,56230530,6110,6110,6110,6110,0
|
|
20240112,133100,56230530,6110,6110,6110,6110,0
|
|
20240112,133000,56230530,6110,6110,6110,6110,0
|
|
20240112,132900,56230530,6110,6110,6110,6110,0
|
|
20240112,132800,56230530,6110,6110,6110,6110,7
|
|
20240112,132700,56187760,6080,6080,6080,6080,800
|
|
20240112,132600,51323760,6130,6130,6130,6130,0
|
|
20240112,132500,51323760,6130,6130,6130,6130,0
|
|
20240112,132400,51323760,6130,6130,6130,6130,0
|
|
20240112,132300,51323760,6130,6130,6130,6130,0
|
|
20240112,132200,51323760,6130,6130,6130,6130,0
|
|
20240112,132100,51323760,6130,6130,6130,6130,0
|
|
20240112,132000,51323760,6130,6130,6130,6130,0
|
|
20240112,131900,51323760,6130,6130,6130,6130,0
|
|
20240112,131800,51323760,6130,6120,6130,6120,4
|
|
20240112,131700,51299250,6090,6090,6090,6090,52
|
|
20240112,131600,50982570,6090,6090,6090,6080,40
|
|
20240112,131500,50739140,6090,6080,6090,6080,2
|
|
20240112,131400,50726970,6080,6080,6080,6080,0
|
|
20240112,131300,50726970,6080,6090,6090,6080,349
|
|
20240112,131200,48604810,6120,6120,6120,6120,4
|
|
20240112,131100,48580330,6100,6100,6100,6100,10
|
|
20240112,131000,48519330,6120,6120,6120,6120,0
|
|
20240112,130900,48519330,6120,6120,6120,6120,0
|
|
20240112,130800,48519330,6120,6120,6120,6120,0
|
|
20240112,130700,48519330,6120,6120,6120,6120,0
|
|
20240112,130600,48519330,6120,6120,6120,6120,0
|
|
20240112,130500,48519330,6120,6120,6120,6120,0
|
|
20240112,130400,48519330,6120,6120,6120,6120,0
|
|
20240112,130300,48519330,6120,6120,6120,6120,0
|
|
20240112,130200,48519330,6120,6120,6120,6120,0
|
|
20240112,130100,48519330,6120,6120,6120,6120,0
|
|
20240112,130000,48519330,6120,6120,6120,6120,0
|
|
20240112,125900,48519330,6120,6120,6120,6120,0
|
|
20240112,125800,48519330,6120,6120,6120,6120,0
|
|
20240112,125700,48519330,6120,6120,6120,6120,0
|
|
20240112,125600,48519330,6120,6120,6120,6120,0
|
|
20240112,125500,48519330,6120,6120,6120,6120,0
|
|
20240112,125400,48519330,6120,6120,6120,6120,0
|
|
20240112,125300,48519330,6120,6120,6120,6120,0
|
|
20240112,125200,48519330,6120,6120,6120,6120,0
|
|
20240112,125100,48519330,6120,6120,6120,6120,0
|
|
20240112,125000,48519330,6120,6120,6120,6120,0
|
|
20240112,124900,48519330,6120,6120,6120,6120,0
|
|
20240112,124800,48519330,6120,6120,6120,6120,0
|
|
20240112,124700,48519330,6120,6100,6120,6100,8
|
|
20240112,124600,48470430,6120,6120,6120,6120,4
|
|
20240112,124500,48445950,6090,6090,6090,6090,0
|
|
20240112,124400,48445950,6090,6090,6120,6090,425
|
|
20240112,124300,45856770,6100,6100,6100,6100,0
|
|
20240112,124200,45856770,6100,6100,6100,6100,22
|
|
20240112,124100,45722570,6140,6140,6140,6140,0
|
|
20240112,124000,45722570,6140,6140,6140,6140,0
|
|
20240112,123900,45722570,6140,6140,6140,6140,0
|
|
20240112,123800,45722570,6140,6140,6140,6140,0
|
|
20240112,123700,45722570,6140,6140,6140,6140,0
|
|
20240112,123600,45722570,6140,6140,6140,6140,0
|
|
20240112,123500,45722570,6140,6140,6140,6140,0
|
|
20240112,123400,45722570,6140,6140,6140,6140,0
|
|
20240112,123300,45722570,6140,6140,6140,6140,0
|
|
20240112,123200,45722570,6140,6140,6140,6140,0
|
|
20240112,123100,45722570,6140,6140,6140,6140,0
|
|
20240112,123000,45722570,6140,6140,6140,6140,0
|
|
20240112,122900,45722570,6140,6140,6140,6140,0
|
|
20240112,122800,45722570,6140,6140,6140,6140,0
|
|
20240112,122700,45722570,6140,6140,6140,6140,0
|
|
20240112,122600,45722570,6140,6140,6140,6140,0
|
|
20240112,122500,45722570,6140,6120,6140,6120,42
|
|
20240112,122400,45465190,6120,6110,6120,6110,81
|
|
20240112,122300,44970250,6110,6100,6110,6090,4
|
|
20240112,122200,44945850,6100,6100,6100,6100,0
|
|
20240112,122100,44945850,6100,6100,6100,6100,0
|
|
20240112,122000,44945850,6100,6100,6100,6100,0
|
|
20240112,121900,44945850,6100,6100,6100,6100,12
|
|
20240112,121800,44872650,6100,6100,6100,6100,10
|
|
20240112,121700,44811650,6100,6100,6100,6100,20
|
|
20240112,121600,44689650,6110,6110,6110,6110,20
|
|
20240112,121500,44567450,6110,6110,6110,6110,0
|
|
20240112,121400,44567450,6110,6110,6110,6110,11
|
|
20240112,121300,44500240,6090,6090,6090,6090,0
|
|
20240112,121200,44500240,6090,6090,6090,6090,0
|
|
20240112,121100,44500240,6090,6110,6110,6090,24
|
|
20240112,121000,44354000,6100,6100,6100,6100,51
|
|
20240112,120900,44042900,6090,6090,6090,6090,50
|
|
20240112,120800,43738400,6120,6120,6120,6120,0
|
|
20240112,120700,43738400,6120,6120,6120,6120,0
|
|
20240112,120600,43738400,6120,6120,6120,6120,0
|
|
20240112,120500,43738400,6120,6100,6120,6100,65
|
|
20240112,120400,43341800,6140,6140,6140,6140,0
|
|
20240112,120300,43341800,6140,6140,6140,6140,0
|
|
20240112,120200,43341800,6140,6140,6140,6140,0
|
|
20240112,120100,43341800,6140,6140,6140,6140,0
|
|
20240112,120000,43341800,6140,6140,6140,6140,0
|
|
20240112,115900,43341800,6140,6120,6140,6120,80
|
|
20240112,115800,42852160,6140,6140,6140,6140,0
|
|
20240112,115700,42852160,6140,6140,6140,6140,0
|
|
20240112,115600,42852160,6140,6140,6140,6140,0
|
|
20240112,115500,42852160,6140,6140,6140,6140,2
|
|
20240112,115400,42839880,6130,6130,6130,6130,0
|
|
20240112,115300,42839880,6130,6130,6130,6130,0
|
|
20240112,115200,42839880,6130,6130,6130,6130,0
|
|
20240112,115100,42839880,6130,6130,6130,6130,0
|
|
20240112,115000,42839880,6130,6130,6130,6130,0
|
|
20240112,114900,42839880,6130,6130,6130,6130,0
|
|
20240112,114800,42839880,6130,6130,6130,6130,0
|
|
20240112,114700,42839880,6130,6130,6130,6130,0
|
|
20240112,114600,42839880,6130,6130,6130,6130,10
|
|
20240112,114500,42778580,6130,6130,6130,6130,0
|
|
20240112,114400,42778580,6130,6140,6140,6130,4
|
|
20240112,114300,42754040,6140,6130,6140,6130,36
|
|
20240112,114200,42533010,6080,6080,6080,6080,0
|
|
20240112,114100,42533010,6080,6080,6080,6080,0
|
|
20240112,114000,42533010,6080,6080,6080,6080,0
|
|
20240112,113900,42533010,6080,6120,6120,6070,3018
|
|
20240112,113800,24163060,6150,6150,6150,6150,0
|
|
20240112,113700,24163060,6150,6150,6150,6150,0
|
|
20240112,113600,24163060,6150,6150,6150,6150,0
|
|
20240112,113500,24163060,6150,6150,6150,6150,0
|
|
20240112,113400,24163060,6150,6140,6150,6140,6
|
|
20240112,113300,24126210,6150,6150,6150,6150,0
|
|
20240112,113200,24126210,6150,6150,6150,6150,0
|
|
20240112,113100,24126210,6150,6150,6150,6150,0
|
|
20240112,113000,24126210,6150,6150,6150,6150,0
|
|
20240112,112900,24126210,6150,6150,6150,6150,0
|
|
20240112,112800,24126210,6150,6140,6150,6140,6
|
|
20240112,112700,24089360,6150,6150,6150,6150,0
|
|
20240112,112600,24089360,6150,6140,6150,6140,62
|
|
20240112,112500,23708670,6140,6140,6140,6140,0
|
|
20240112,112400,23708670,6140,6140,6140,6140,170
|
|
20240112,112300,22664870,6140,6140,6140,6140,4
|
|
20240112,112200,22640310,6130,6130,6130,6130,242
|
|
20240112,112100,21156850,6130,6130,6130,6130,50
|
|
20240112,112000,20850350,6140,6140,6140,6140,4
|
|
20240112,111900,20825790,6140,6140,6140,6140,0
|
|
20240112,111800,20825790,6140,6140,6140,6140,0
|
|
20240112,111700,20825790,6140,6140,6140,6140,0
|
|
20240112,111600,20825790,6140,6140,6140,6140,0
|
|
20240112,111500,20825790,6140,6140,6140,6140,3
|
|
20240112,111400,20807370,6130,6130,6130,6130,138
|
|
20240112,111300,19961430,6140,6140,6140,6140,0
|
|
20240112,111200,19961430,6140,6140,6140,6140,0
|
|
20240112,111100,19961430,6140,6140,6140,6140,0
|
|
20240112,111000,19961430,6140,6140,6140,6140,0
|
|
20240112,110900,19961430,6140,6140,6140,6140,0
|
|
20240112,110800,19961430,6140,6140,6140,6140,3
|
|
20240112,110700,19943010,6130,6130,6130,6130,0
|
|
20240112,110600,19943010,6130,6130,6130,6130,53
|
|
20240112,110500,19618120,6140,6140,6140,6140,0
|
|
20240112,110400,19618120,6140,6140,6140,6140,4
|
|
20240112,110300,19593560,6120,6130,6130,6120,145
|
|
20240112,110200,18705480,6140,6140,6140,6140,0
|
|
20240112,110100,18705480,6140,6140,6140,6140,0
|
|
20240112,110000,18705480,6140,6140,6140,6140,0
|
|
20240112,105900,18705480,6140,6140,6140,6140,0
|
|
20240112,105800,18705480,6140,6140,6140,6140,0
|
|
20240112,105700,18705480,6140,6140,6140,6140,0
|
|
20240112,105600,18705480,6140,6140,6140,6140,2
|
|
20240112,105500,18693200,6140,6130,6140,6130,16
|
|
20240112,105400,18595010,6140,6140,6140,6140,0
|
|
20240112,105300,18595010,6140,6140,6140,6140,0
|
|
20240112,105200,18595010,6140,6140,6140,6140,0
|
|
20240112,105100,18595010,6140,6140,6140,6140,0
|
|
20240112,105000,18595010,6140,6140,6140,6140,0
|
|
20240112,104900,18595010,6140,6140,6140,6140,0
|
|
20240112,104800,18595010,6140,6140,6140,6140,0
|
|
20240112,104700,18595010,6140,6140,6140,6140,0
|
|
20240112,104600,18595010,6140,6140,6140,6140,0
|
|
20240112,104500,18595010,6140,6130,6140,6130,3
|
|
20240112,104400,18576600,6130,6130,6130,6130,0
|
|
20240112,104300,18576600,6130,6130,6130,6130,0
|
|
20240112,104200,18576600,6130,6130,6130,6130,0
|
|
20240112,104100,18576600,6130,6130,6130,6130,0
|
|
20240112,104000,18576600,6130,6130,6130,6130,0
|
|
20240112,103900,18576600,6130,6130,6130,6130,0
|
|
20240112,103800,18576600,6130,6130,6130,6130,0
|
|
20240112,103700,18576600,6130,6130,6130,6130,0
|
|
20240112,103600,18576600,6130,6130,6130,6130,0
|
|
20240112,103500,18576600,6130,6130,6130,6130,0
|
|
20240112,103400,18576600,6130,6130,6130,6130,0
|
|
20240112,103300,18576600,6130,6130,6130,6130,0
|
|
20240112,103200,18576600,6130,6130,6130,6130,0
|
|
20240112,103100,18576600,6130,6130,6130,6130,0
|
|
20240112,103000,18576600,6130,6130,6130,6130,0
|
|
20240112,102900,18576600,6130,6130,6130,6130,3
|
|
20240112,102800,18558210,6130,6130,6130,6130,0
|
|
20240112,102700,18558210,6130,6130,6130,6130,0
|
|
20240112,102600,18558210,6130,6130,6130,6130,0
|
|
20240112,102500,18558210,6130,6130,6130,6130,0
|
|
20240112,102400,18558210,6130,6130,6130,6130,0
|
|
20240112,102300,18558210,6130,6130,6130,6130,3
|
|
20240112,102200,18539820,6140,6140,6140,6140,0
|
|
20240112,102100,18539820,6140,6140,6140,6140,6
|
|
20240112,102000,18502980,6110,6110,6110,6110,0
|
|
20240112,101900,18502980,6110,6110,6110,6110,0
|
|
20240112,101800,18502980,6110,6110,6110,6110,511
|
|
20240112,101700,15380770,6150,6150,6150,6150,0
|
|
20240112,101600,15380770,6150,6150,6150,6150,0
|
|
20240112,101500,15380770,6150,6150,6150,6150,0
|
|
20240112,101400,15380770,6150,6150,6150,6150,0
|
|
20240112,101300,15380770,6150,6150,6150,6150,0
|
|
20240112,101200,15380770,6150,6150,6150,6150,0
|
|
20240112,101100,15380770,6150,6150,6150,6150,0
|
|
20240112,101000,15380770,6150,6150,6150,6150,0
|
|
20240112,100900,15380770,6150,6150,6150,6150,0
|
|
20240112,100800,15380770,6150,6150,6150,6150,0
|
|
20240112,100700,15380770,6150,6150,6150,6150,0
|
|
20240112,100600,15380770,6150,6150,6150,6150,0
|
|
20240112,100500,15380770,6150,6150,6150,6150,0
|
|
20240112,100400,15380770,6150,6150,6150,6150,0
|
|
20240112,100300,15380770,6150,6150,6150,6150,0
|
|
20240112,100200,15380770,6150,6150,6150,6150,0
|
|
20240112,100100,15380770,6150,6150,6150,6150,0
|
|
20240112,100000,15380770,6150,6150,6150,6150,0
|
|
20240112,095900,15380770,6150,6130,6150,6120,432
|
|
20240112,095800,12735880,6160,6160,6160,6160,0
|
|
20240112,095700,12735880,6160,6160,6160,6160,0
|
|
20240112,095600,12735880,6160,6160,6160,6160,0
|
|
20240112,095500,12735880,6160,6160,6160,6160,0
|
|
20240112,095400,12735880,6160,6160,6160,6160,0
|
|
20240112,095300,12735880,6160,6160,6160,6160,0
|
|
20240112,095200,12735880,6160,6160,6160,6160,0
|
|
20240112,095100,12735880,6160,6160,6160,6160,2
|
|
20240112,095000,12723560,6150,6150,6150,6150,0
|
|
20240112,094900,12723560,6150,6150,6150,6150,0
|
|
20240112,094800,12723560,6150,6150,6150,6150,0
|
|
20240112,094700,12723560,6150,6150,6150,6150,1
|
|
20240112,094600,12717410,6160,6160,6160,6160,0
|
|
20240112,094500,12717410,6160,6160,6160,6160,0
|
|
20240112,094400,12717410,6160,6130,6160,6130,2
|
|
20240112,094300,12705120,6160,6160,6160,6160,2
|
|
20240112,094200,12692800,6150,6150,6150,6150,0
|
|
20240112,094100,12692800,6150,6150,6150,6150,10
|
|
20240112,094000,12631300,6150,6140,6150,6140,140
|
|
20240112,093900,11771690,6140,6140,6140,6140,1
|
|
20240112,093800,11765550,6140,6140,6140,6140,9
|
|
20240112,093700,11710290,6140,6140,6140,6140,0
|
|
20240112,093600,11710290,6140,6140,6140,6140,0
|
|
20240112,093500,11710290,6140,6140,6140,6140,0
|
|
20240112,093400,11710290,6140,6140,6140,6140,0
|
|
20240112,093300,11710290,6140,6140,6140,6140,0
|
|
20240112,093200,11710290,6140,6140,6140,6140,60
|
|
20240112,093100,11341890,6140,6140,6140,6140,4
|
|
20240112,093000,11317330,6130,6130,6130,6130,37
|
|
20240112,092900,11090520,6160,6160,6160,6160,0
|
|
20240112,092800,11090520,6160,6160,6160,6160,0
|
|
20240112,092700,11090520,6160,6150,6160,6130,78
|
|
20240112,092600,10611090,6190,6190,6190,6190,5
|
|
20240112,092500,10580140,6160,6160,6160,6160,0
|
|
20240112,092400,10580140,6160,6190,6190,6160,258
|
|
20240112,092300,8990070,6230,6230,6230,6230,0
|
|
20240112,092200,8990070,6230,6230,6230,6230,0
|
|
20240112,092100,8990070,6230,6230,6230,6230,0
|
|
20240112,092000,8990070,6230,6200,6230,6200,28
|
|
20240112,091900,8816350,6270,6270,6270,6270,0
|
|
20240112,091800,8816350,6270,6270,6270,6270,0
|
|
20240112,091700,8816350,6270,6270,6270,6270,0
|
|
20240112,091600,8816350,6270,6270,6270,6270,0
|
|
20240112,091500,8816350,6270,6270,6270,6270,0
|
|
20240112,091400,8816350,6270,6250,6270,6250,100
|
|
20240112,091300,8189690,6250,6190,6250,6190,104
|
|
20240112,091200,7545750,6260,6260,6260,6260,0
|
|
20240112,091100,7545750,6260,6260,6260,6260,100
|
|
20240112,091000,6919750,6270,6260,6270,6260,100
|
|
20240112,090900,6292810,6280,6280,6280,6280,0
|
|
20240112,090800,6292810,6280,6280,6280,6280,0
|
|
20240112,090700,6292810,6280,6260,6280,6260,702
|
|
20240112,090600,1887270,6280,6170,6280,6170,215
|
|
20240112,090500,548280,6170,6170,6170,6170,2
|
|
20240112,090400,535940,6170,6170,6170,6170,0
|
|
20240112,090300,535940,6170,6170,6170,6170,0
|
|
20240112,090200,535940,6170,6170,6170,6170,1
|
|
20240112,090100,529770,6160,6160,6160,6160,0
|
|
20240112,090000,529770,6160,6170,6170,6160,86
|