666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,200300,72654950,6040,6040,6040,6040,297
|
|
20240115,200200,72654950,6040,6040,6040,6040,0
|
|
20240115,200100,72654950,6040,6040,6040,6040,0
|
|
20240115,200000,72654950,6040,6040,6040,6040,0
|
|
20240115,195900,72654950,6040,6040,6040,6040,0
|
|
20240115,195800,72654950,6040,6040,6040,6040,0
|
|
20240115,195700,72654950,6040,6040,6040,6040,0
|
|
20240115,195600,72654950,6040,6040,6040,6040,0
|
|
20240115,195500,72654950,6040,6040,6040,6040,0
|
|
20240115,195400,72654950,6040,6040,6040,6040,0
|
|
20240115,195300,72654950,6040,6040,6040,6040,0
|
|
20240115,195200,72654950,6040,6040,6040,6040,0
|
|
20240115,195100,72654950,6040,6040,6040,6040,0
|
|
20240115,195000,72654950,6040,6040,6040,6040,0
|
|
20240115,194900,72654950,6040,6040,6040,6040,0
|
|
20240115,194800,72654950,6040,6040,6040,6040,0
|
|
20240115,194700,72654950,6040,6040,6040,6040,0
|
|
20240115,194600,72654950,6040,6040,6040,6040,0
|
|
20240115,194500,72654950,6040,6040,6040,6040,0
|
|
20240115,194400,72654950,6040,6040,6040,6040,0
|
|
20240115,194300,72654950,6040,6040,6040,6040,0
|
|
20240115,194200,72654950,6040,6040,6040,6040,0
|
|
20240115,194100,72654950,6040,6040,6040,6040,0
|
|
20240115,194000,72654950,6040,6040,6040,6040,0
|
|
20240115,193900,72654950,6040,6040,6040,6040,0
|
|
20240115,193800,72654950,6040,6040,6040,6040,0
|
|
20240115,193700,72654950,6040,6040,6040,6040,0
|
|
20240115,193600,72654950,6040,6040,6040,6040,0
|
|
20240115,193500,72654950,6040,6040,6040,6040,0
|
|
20240115,193400,72654950,6040,6040,6040,6040,0
|
|
20240115,193300,72654950,6040,6040,6040,6040,297
|
|
20240115,193200,72654950,6040,6040,6040,6040,0
|
|
20240115,193100,72654950,6040,6040,6040,6040,0
|
|
20240115,193000,72654950,6040,6040,6040,6040,0
|
|
20240115,192900,72654950,6040,6040,6040,6040,0
|
|
20240115,192800,72654950,6040,6040,6040,6040,0
|
|
20240115,192700,72654950,6040,6040,6040,6040,0
|
|
20240115,192600,72654950,6040,6040,6040,6040,0
|
|
20240115,192500,72654950,6040,6040,6040,6040,0
|
|
20240115,192400,72654950,6040,6040,6040,6040,0
|
|
20240115,192300,72654950,6040,6040,6040,6040,0
|
|
20240115,192200,72654950,6040,6040,6040,6040,0
|
|
20240115,192100,72654950,6040,6040,6040,6040,0
|
|
20240115,192000,72654950,6040,6040,6040,6040,0
|
|
20240115,191900,72654950,6040,6040,6040,6040,0
|
|
20240115,191800,72654950,6040,6040,6040,6040,0
|
|
20240115,191700,72654950,6040,6040,6040,6040,0
|
|
20240115,191600,72654950,6040,6040,6040,6040,0
|
|
20240115,191500,72654950,6040,6040,6040,6040,0
|
|
20240115,191400,72654950,6040,6040,6040,6040,0
|
|
20240115,191300,72654950,6040,6040,6040,6040,0
|
|
20240115,191200,72654950,6040,6040,6040,6040,0
|
|
20240115,191100,72654950,6040,6040,6040,6040,0
|
|
20240115,191000,72654950,6040,6040,6040,6040,0
|
|
20240115,190900,72654950,6040,6040,6040,6040,0
|
|
20240115,190800,72654950,6040,6040,6040,6040,0
|
|
20240115,190700,72654950,6040,6040,6040,6040,0
|
|
20240115,190600,72654950,6040,6040,6040,6040,0
|
|
20240115,190500,72654950,6040,6040,6040,6040,0
|
|
20240115,190400,72654950,6040,6040,6040,6040,0
|
|
20240115,190300,72654950,6040,6040,6040,6040,297
|
|
20240115,190200,72654950,6040,6040,6040,6040,0
|
|
20240115,190100,72654950,6040,6040,6040,6040,0
|
|
20240115,190000,72654950,6040,6040,6040,6040,0
|
|
20240115,185900,72654950,6040,6040,6040,6040,0
|
|
20240115,185800,72654950,6040,6040,6040,6040,0
|
|
20240115,185700,72654950,6040,6040,6040,6040,0
|
|
20240115,185600,72654950,6040,6040,6040,6040,0
|
|
20240115,185500,72654950,6040,6040,6040,6040,0
|
|
20240115,185400,72654950,6040,6040,6040,6040,0
|
|
20240115,185300,72654950,6040,6040,6040,6040,0
|
|
20240115,185200,72654950,6040,6040,6040,6040,0
|
|
20240115,185100,72654950,6040,6040,6040,6040,0
|
|
20240115,185000,72654950,6040,6040,6040,6040,0
|
|
20240115,184900,72654950,6040,6040,6040,6040,0
|
|
20240115,184800,72654950,6040,6040,6040,6040,0
|
|
20240115,184700,72654950,6040,6040,6040,6040,0
|
|
20240115,184600,72654950,6040,6040,6040,6040,0
|
|
20240115,184500,72654950,6040,6040,6040,6040,0
|
|
20240115,184400,72654950,6040,6040,6040,6040,0
|
|
20240115,184300,72654950,6040,6040,6040,6040,0
|
|
20240115,184200,72654950,6040,6040,6040,6040,0
|
|
20240115,184100,72654950,6040,6040,6040,6040,0
|
|
20240115,184000,72654950,6040,6040,6040,6040,0
|
|
20240115,183900,72654950,6040,6040,6040,6040,0
|
|
20240115,183800,72654950,6040,6040,6040,6040,0
|
|
20240115,183700,72654950,6040,6040,6040,6040,0
|
|
20240115,183600,72654950,6040,6040,6040,6040,0
|
|
20240115,183500,72654950,6040,6040,6040,6040,0
|
|
20240115,183400,72654950,6040,6040,6040,6040,0
|
|
20240115,183300,72654950,6040,6040,6040,6040,297
|
|
20240115,183200,72654950,6040,6040,6040,6040,0
|
|
20240115,183100,72654950,6040,6040,6040,6040,0
|
|
20240115,183000,72654950,6040,6040,6040,6040,0
|
|
20240115,182900,72654950,6040,6040,6040,6040,0
|
|
20240115,182800,72654950,6040,6040,6040,6040,0
|
|
20240115,182700,72654950,6040,6040,6040,6040,0
|
|
20240115,182600,72654950,6040,6040,6040,6040,0
|
|
20240115,182500,72654950,6040,6040,6040,6040,0
|
|
20240115,182400,72654950,6040,6040,6040,6040,0
|
|
20240115,182300,72654950,6040,6040,6040,6040,0
|
|
20240115,182200,72654950,6040,6040,6040,6040,0
|
|
20240115,182100,72654950,6040,6040,6040,6040,0
|
|
20240115,182000,72654950,6040,6040,6040,6040,0
|
|
20240115,181900,72654950,6040,6040,6040,6040,0
|
|
20240115,181800,72654950,6040,6040,6040,6040,0
|
|
20240115,181700,72654950,6040,6040,6040,6040,0
|
|
20240115,181600,72654950,6040,6040,6040,6040,0
|
|
20240115,181500,72654950,6040,6040,6040,6040,0
|
|
20240115,181400,72654950,6040,6040,6040,6040,0
|
|
20240115,181300,72654950,6040,6040,6040,6040,0
|
|
20240115,181200,72654950,6040,6040,6040,6040,0
|
|
20240115,181100,72654950,6040,6040,6040,6040,0
|
|
20240115,181000,72654950,6040,6040,6040,6040,0
|
|
20240115,180900,72654950,6040,6040,6040,6040,0
|
|
20240115,180800,72654950,6040,6040,6040,6040,0
|
|
20240115,180700,72654950,6040,6040,6040,6040,0
|
|
20240115,180600,72654950,6040,6040,6040,6040,0
|
|
20240115,180500,72654950,6040,6040,6040,6040,0
|
|
20240115,180400,72654950,6040,6040,6040,6040,0
|
|
20240115,180300,72654950,6040,6040,6040,6040,297
|
|
20240115,180200,72654950,6040,6040,6040,6040,0
|
|
20240115,180100,72654950,6040,6040,6040,6040,0
|
|
20240115,180000,72654950,6040,6040,6040,6040,0
|
|
20240115,175900,72654950,6040,6040,6040,6040,0
|
|
20240115,175800,72654950,6040,6040,6040,6040,0
|
|
20240115,175700,72654950,6040,6040,6040,6040,0
|
|
20240115,175600,72654950,6040,6040,6040,6040,0
|
|
20240115,175500,72654950,6040,6040,6040,6040,0
|
|
20240115,175400,72654950,6040,6040,6040,6040,0
|
|
20240115,175300,72654950,6040,6040,6040,6040,0
|
|
20240115,175200,72654950,6040,6040,6040,6040,0
|
|
20240115,175100,72654950,6040,6040,6040,6040,0
|
|
20240115,175000,72654950,6040,6040,6040,6040,0
|
|
20240115,174900,72654950,6040,6040,6040,6040,0
|
|
20240115,174800,72654950,6040,6040,6040,6040,0
|
|
20240115,174700,72654950,6040,6040,6040,6040,0
|
|
20240115,174600,72654950,6040,6040,6040,6040,0
|
|
20240115,174500,72654950,6040,6040,6040,6040,0
|
|
20240115,174400,72654950,6040,6040,6040,6040,0
|
|
20240115,174300,72654950,6040,6040,6040,6040,0
|
|
20240115,174200,72654950,6040,6040,6040,6040,0
|
|
20240115,174100,72654950,6040,6040,6040,6040,0
|
|
20240115,174000,72654950,6040,6040,6040,6040,0
|
|
20240115,173900,72654950,6040,6040,6040,6040,0
|
|
20240115,173800,72654950,6040,6040,6040,6040,0
|
|
20240115,173700,72654950,6040,6040,6040,6040,0
|
|
20240115,173600,72654950,6040,6040,6040,6040,0
|
|
20240115,173500,72654950,6040,6040,6040,6040,0
|
|
20240115,173400,72654950,6040,6040,6040,6040,0
|
|
20240115,173300,72654950,6040,6040,6040,6040,297
|
|
20240115,173200,72654950,6040,6040,6040,6040,0
|
|
20240115,173100,72654950,6040,6040,6040,6040,0
|
|
20240115,173000,72654950,6040,6040,6040,6040,0
|
|
20240115,172900,72654950,6040,6040,6040,6040,0
|
|
20240115,172800,72654950,6040,6040,6040,6040,0
|
|
20240115,172700,72654950,6040,6040,6040,6040,0
|
|
20240115,172600,72654950,6040,6040,6040,6040,0
|
|
20240115,172500,72654950,6040,6040,6040,6040,0
|
|
20240115,172400,72654950,6040,6040,6040,6040,0
|
|
20240115,172300,72654950,6040,6040,6040,6040,0
|
|
20240115,172200,72654950,6040,6040,6040,6040,0
|
|
20240115,172100,72654950,6040,6040,6040,6040,0
|
|
20240115,172000,72654950,6040,6040,6040,6040,0
|
|
20240115,171900,72654950,6040,6040,6040,6040,0
|
|
20240115,171800,72654950,6040,6040,6040,6040,0
|
|
20240115,171700,72654950,6040,6040,6040,6040,0
|
|
20240115,171600,72654950,6040,6040,6040,6040,0
|
|
20240115,171500,72654950,6040,6040,6040,6040,0
|
|
20240115,171400,72654950,6040,6040,6040,6040,0
|
|
20240115,171300,72654950,6040,6040,6040,6040,0
|
|
20240115,171200,72654950,6040,6040,6040,6040,0
|
|
20240115,171100,72654950,6040,6040,6040,6040,0
|
|
20240115,171000,72654950,6040,6040,6040,6040,0
|
|
20240115,170900,72654950,6040,6040,6040,6040,0
|
|
20240115,170800,72654950,6040,6040,6040,6040,0
|
|
20240115,170700,72654950,6040,6040,6040,6040,0
|
|
20240115,170600,72654950,6040,6040,6040,6040,0
|
|
20240115,170500,72654950,6040,6040,6040,6040,0
|
|
20240115,170400,72654950,6040,6040,6040,6040,0
|
|
20240115,170300,72654950,6040,6040,6040,6040,297
|
|
20240115,170200,72654950,6040,6040,6040,6040,0
|
|
20240115,170100,72654950,6040,6040,6040,6040,0
|
|
20240115,170000,72654950,6040,6040,6040,6040,0
|
|
20240115,165900,72654950,6040,6040,6040,6040,0
|
|
20240115,165800,72654950,6040,6040,6040,6040,0
|
|
20240115,165700,72654950,6040,6040,6040,6040,0
|
|
20240115,165600,72654950,6040,6040,6040,6040,0
|
|
20240115,165500,72654950,6040,6040,6040,6040,0
|
|
20240115,165400,72654950,6040,6040,6040,6040,0
|
|
20240115,165300,72654950,6040,6040,6040,6040,0
|
|
20240115,165200,72654950,6040,6040,6040,6040,0
|
|
20240115,165100,72654950,6040,6040,6040,6040,0
|
|
20240115,165000,72654950,6040,6040,6040,6040,0
|
|
20240115,164900,72654950,6040,6040,6040,6040,0
|
|
20240115,164800,72654950,6040,6040,6040,6040,0
|
|
20240115,164700,72654950,6040,6040,6040,6040,0
|
|
20240115,164600,72654950,6040,6040,6040,6040,0
|
|
20240115,164500,72654950,6040,6040,6040,6040,0
|
|
20240115,164400,72654950,6040,6040,6040,6040,0
|
|
20240115,164300,72654950,6040,6040,6040,6040,0
|
|
20240115,164200,72654950,6040,6040,6040,6040,0
|
|
20240115,164100,72654950,6040,6040,6040,6040,0
|
|
20240115,164000,72654950,6040,6040,6040,6040,0
|
|
20240115,163900,72654950,6040,6040,6040,6040,0
|
|
20240115,163800,72654950,6040,6040,6040,6040,0
|
|
20240115,163700,72654950,6040,6040,6040,6040,0
|
|
20240115,163600,72654950,6040,6040,6040,6040,0
|
|
20240115,163500,72654950,6040,6040,6040,6040,0
|
|
20240115,163400,72654950,6040,6040,6040,6040,0
|
|
20240115,163300,72654950,6040,6040,6040,6040,297
|
|
20240115,163200,72654950,6040,6040,6040,6040,0
|
|
20240115,163100,72654950,6040,6040,6040,6040,0
|
|
20240115,163000,72654950,6040,6040,6040,6040,0
|
|
20240115,162900,72654950,6040,6040,6040,6040,0
|
|
20240115,162800,72654950,6040,6040,6040,6040,0
|
|
20240115,162700,72654950,6040,6040,6040,6040,0
|
|
20240115,162600,72654950,6040,6040,6040,6040,0
|
|
20240115,162500,72654950,6040,6040,6040,6040,0
|
|
20240115,162400,72654950,6040,6040,6040,6040,0
|
|
20240115,162300,72654950,6040,6040,6040,6040,0
|
|
20240115,162200,72654950,6040,6040,6040,6040,0
|
|
20240115,162100,72654950,6040,6040,6040,6040,0
|
|
20240115,162000,72654950,6040,6040,6040,6040,0
|
|
20240115,161900,72654950,6040,6040,6040,6040,0
|
|
20240115,161800,72654950,6040,6040,6040,6040,0
|
|
20240115,161700,72654950,6040,6040,6040,6040,0
|
|
20240115,161600,72654950,6040,6040,6040,6040,0
|
|
20240115,161500,72654950,6040,6040,6040,6040,0
|
|
20240115,161400,72654950,6040,6040,6040,6040,0
|
|
20240115,161300,72654950,6040,6040,6040,6040,0
|
|
20240115,161200,72654950,6040,6040,6040,6040,0
|
|
20240115,161100,72654950,6040,6040,6040,6040,0
|
|
20240115,161000,72654950,6040,6040,6040,6040,0
|
|
20240115,160900,72654950,6040,6040,6040,6040,0
|
|
20240115,160800,72654950,6040,6040,6040,6040,0
|
|
20240115,160700,72654950,6040,6040,6040,6040,0
|
|
20240115,160600,72654950,6040,6040,6040,6040,0
|
|
20240115,160500,72654950,6040,6040,6040,6040,0
|
|
20240115,160400,72654950,6040,6040,6040,6040,0
|
|
20240115,160300,72654950,6040,6040,6040,6040,297
|
|
20240115,160200,72654950,6040,6040,6040,6040,0
|
|
20240115,160100,72654950,6040,6040,6040,6040,0
|
|
20240115,160000,72654950,6040,6040,6040,6040,0
|
|
20240115,155900,72654950,6040,6040,6040,6040,0
|
|
20240115,155800,72654950,6040,6040,6040,6040,0
|
|
20240115,155700,72654950,6040,6040,6040,6040,0
|
|
20240115,155600,72654950,6040,6040,6040,6040,0
|
|
20240115,155500,72654950,6040,6040,6040,6040,0
|
|
20240115,155400,72654950,6040,6040,6040,6040,0
|
|
20240115,155300,72654950,6040,6040,6040,6040,0
|
|
20240115,155200,72654950,6040,6040,6040,6040,0
|
|
20240115,155100,72654950,6040,6040,6040,6040,0
|
|
20240115,155000,72654950,6040,6040,6040,6040,0
|
|
20240115,154900,72654950,6040,6040,6040,6040,0
|
|
20240115,154800,72654950,6040,6040,6040,6040,0
|
|
20240115,154700,72654950,6040,6040,6040,6040,0
|
|
20240115,154600,72654950,6040,6040,6040,6040,0
|
|
20240115,154500,72654950,6040,6040,6040,6040,0
|
|
20240115,154400,72654950,6040,6040,6040,6040,0
|
|
20240115,154300,72654950,6040,6040,6040,6040,0
|
|
20240115,154200,72654950,6040,6040,6040,6040,0
|
|
20240115,154100,72654950,6040,6040,6040,6040,0
|
|
20240115,154000,72654950,6040,6040,6040,6040,0
|
|
20240115,153900,72654950,6040,6040,6040,6040,0
|
|
20240115,153800,72654950,6040,6040,6040,6040,0
|
|
20240115,153700,72654950,6040,6040,6040,6040,0
|
|
20240115,153600,72654950,6040,6040,6040,6040,0
|
|
20240115,153500,72654950,6040,6040,6040,6040,0
|
|
20240115,153400,72654950,6040,6040,6040,6040,0
|
|
20240115,153300,72654950,6040,6040,6040,6040,297
|
|
20240115,153200,72654950,6040,6040,6040,6040,0
|
|
20240115,153100,72654950,6040,6040,6040,6040,0
|
|
20240115,153000,72654950,6040,6040,6040,6040,297
|
|
20240115,152900,70861070,6060,6060,6060,6060,0
|
|
20240115,152800,70861070,6060,6060,6060,6060,0
|
|
20240115,152700,70861070,6060,6060,6060,6060,0
|
|
20240115,152600,70861070,6060,6060,6060,6060,0
|
|
20240115,152500,70861070,6060,6060,6060,6060,0
|
|
20240115,152400,70861070,6060,6060,6060,6060,0
|
|
20240115,152300,70861070,6060,6060,6060,6060,0
|
|
20240115,152200,70861070,6060,6060,6060,6060,0
|
|
20240115,152100,70861070,6060,6060,6060,6060,0
|
|
20240115,152000,70861070,6060,6060,6060,6060,0
|
|
20240115,151900,70861070,6060,6060,6060,6060,4
|
|
20240115,151800,70836830,6050,6050,6050,6050,39
|
|
20240115,151700,70600880,6060,6060,6060,6060,0
|
|
20240115,151600,70600880,6060,6060,6060,6060,5
|
|
20240115,151500,70570580,6060,6060,6060,6060,0
|
|
20240115,151400,70570580,6060,6060,6060,6060,0
|
|
20240115,151300,70570580,6060,6060,6060,6060,0
|
|
20240115,151200,70570580,6060,6060,6060,6060,0
|
|
20240115,151100,70570580,6060,6060,6060,6060,85
|
|
20240115,151000,70055480,6070,6070,6070,6070,0
|
|
20240115,150900,70055480,6070,6070,6070,6070,0
|
|
20240115,150800,70055480,6070,6070,6070,6070,0
|
|
20240115,150700,70055480,6070,6060,6070,6060,32
|
|
20240115,150600,69861550,6060,6060,6060,6060,0
|
|
20240115,150500,69861550,6060,6060,6060,6060,113
|
|
20240115,150400,69176770,6060,6060,6060,6060,0
|
|
20240115,150300,69176770,6060,6060,6060,6060,0
|
|
20240115,150200,69176770,6060,6060,6060,6060,0
|
|
20240115,150100,69176770,6060,6060,6060,6060,0
|
|
20240115,150000,69176770,6060,6060,6060,6060,0
|
|
20240115,145900,69176770,6060,6060,6060,6060,0
|
|
20240115,145800,69176770,6060,6060,6060,6060,0
|
|
20240115,145700,69176770,6060,6060,6060,6060,5
|
|
20240115,145600,69146470,6060,6060,6060,6060,4
|
|
20240115,145500,69122230,6050,6050,6050,6050,0
|
|
20240115,145400,69122230,6050,6050,6050,6050,0
|
|
20240115,145300,69122230,6050,6050,6050,6050,72
|
|
20240115,145200,68686630,6050,6050,6050,6050,0
|
|
20240115,145100,68686630,6050,6050,6050,6050,0
|
|
20240115,145000,68686630,6050,6050,6050,6050,10
|
|
20240115,144900,68626130,6050,6050,6050,6050,0
|
|
20240115,144800,68626130,6050,6050,6050,6050,0
|
|
20240115,144700,68626130,6050,6050,6050,6050,0
|
|
20240115,144600,68626130,6050,6050,6050,6050,0
|
|
20240115,144500,68626130,6050,6050,6050,6050,0
|
|
20240115,144400,68626130,6050,6050,6050,6050,0
|
|
20240115,144300,68626130,6050,6050,6050,6050,0
|
|
20240115,144200,68626130,6050,6050,6050,6050,0
|
|
20240115,144100,68626130,6050,6050,6050,6050,0
|
|
20240115,144000,68626130,6050,6050,6050,6050,0
|
|
20240115,143900,68626130,6050,6050,6050,6050,1
|
|
20240115,143800,68620080,6050,6050,6050,6050,0
|
|
20240115,143700,68620080,6050,6050,6050,6050,0
|
|
20240115,143600,68620080,6050,6050,6050,6050,0
|
|
20240115,143500,68620080,6050,6050,6050,6050,0
|
|
20240115,143400,68620080,6050,6050,6050,6050,0
|
|
20240115,143300,68620080,6050,6050,6050,6050,0
|
|
20240115,143200,68620080,6050,6050,6050,6050,0
|
|
20240115,143100,68620080,6050,6050,6050,6050,0
|
|
20240115,143000,68620080,6050,6050,6050,6050,0
|
|
20240115,142900,68620080,6050,6050,6050,6050,0
|
|
20240115,142800,68620080,6050,6050,6050,6050,0
|
|
20240115,142700,68620080,6050,6050,6050,6050,0
|
|
20240115,142600,68620080,6050,6050,6050,6050,2
|
|
20240115,142500,68607980,6050,6050,6050,6050,0
|
|
20240115,142400,68607980,6050,6050,6050,6050,4
|
|
20240115,142300,68583780,6050,6050,6050,6050,0
|
|
20240115,142200,68583780,6050,6030,6050,6030,104
|
|
20240115,142100,67956580,6030,6030,6030,6030,100
|
|
20240115,142000,67353580,6030,6030,6030,6030,796
|
|
20240115,141900,62553700,6050,6050,6050,6050,15
|
|
20240115,141800,62462950,6050,6030,6050,6030,106
|
|
20240115,141700,61822650,6050,6050,6050,6050,0
|
|
20240115,141600,61822650,6050,6050,6050,6050,0
|
|
20240115,141500,61822650,6050,6050,6050,6050,0
|
|
20240115,141400,61822650,6050,6050,6050,6050,0
|
|
20240115,141300,61822650,6050,6050,6050,6050,0
|
|
20240115,141200,61822650,6050,6050,6050,6050,42
|
|
20240115,141100,61568550,6050,6050,6050,6050,0
|
|
20240115,141000,61568550,6050,6050,6050,6050,0
|
|
20240115,140900,61568550,6050,6050,6050,6050,0
|
|
20240115,140800,61568550,6050,6050,6050,6050,0
|
|
20240115,140700,61568550,6050,6050,6050,6050,0
|
|
20240115,140600,61568550,6050,6050,6050,6050,0
|
|
20240115,140500,61568550,6050,6050,6050,6050,0
|
|
20240115,140400,61568550,6050,6050,6050,6050,0
|
|
20240115,140300,61568550,6050,6050,6050,6050,0
|
|
20240115,140200,61568550,6050,6050,6050,6050,0
|
|
20240115,140100,61568550,6050,6050,6050,6050,0
|
|
20240115,140000,61568550,6050,6050,6050,6050,0
|
|
20240115,135900,61568550,6050,6050,6050,6050,0
|
|
20240115,135800,61568550,6050,6050,6050,6050,21
|
|
20240115,135700,61441500,6030,6040,6040,6030,41
|
|
20240115,135600,61194070,6050,6050,6050,6050,0
|
|
20240115,135500,61194070,6050,6050,6050,6050,0
|
|
20240115,135400,61194070,6050,6050,6050,6050,0
|
|
20240115,135300,61194070,6050,6050,6050,6050,0
|
|
20240115,135200,61194070,6050,6050,6050,6050,0
|
|
20240115,135100,61194070,6050,6050,6050,6050,31
|
|
20240115,135000,61006520,6040,6040,6040,6040,0
|
|
20240115,134900,61006520,6040,6040,6040,6040,0
|
|
20240115,134800,61006520,6040,6040,6040,6040,0
|
|
20240115,134700,61006520,6040,6040,6040,6040,18
|
|
20240115,134600,60897800,6050,6050,6050,6050,0
|
|
20240115,134500,60897800,6050,6050,6050,6050,2
|
|
20240115,134400,60885700,6060,6060,6060,6060,0
|
|
20240115,134300,60885700,6060,6060,6060,6060,0
|
|
20240115,134200,60885700,6060,6060,6060,6060,0
|
|
20240115,134100,60885700,6060,6060,6060,6060,0
|
|
20240115,134000,60885700,6060,6060,6060,6060,0
|
|
20240115,133900,60885700,6060,6060,6060,6060,0
|
|
20240115,133800,60885700,6060,6060,6060,6060,0
|
|
20240115,133700,60885700,6060,6060,6060,6060,0
|
|
20240115,133600,60885700,6060,6060,6060,6060,0
|
|
20240115,133500,60885700,6060,6060,6060,6060,0
|
|
20240115,133400,60885700,6060,6060,6060,6060,3
|
|
20240115,133300,60867520,6040,6040,6040,6040,101
|
|
20240115,133200,60257480,6060,6060,6060,6060,0
|
|
20240115,133100,60257480,6060,6060,6060,6060,0
|
|
20240115,133000,60257480,6060,6060,6060,6060,0
|
|
20240115,132900,60257480,6060,6060,6060,6060,0
|
|
20240115,132800,60257480,6060,6060,6060,6060,0
|
|
20240115,132700,60257480,6060,6060,6060,6060,0
|
|
20240115,132600,60257480,6060,6060,6060,6060,0
|
|
20240115,132500,60257480,6060,6060,6060,6060,0
|
|
20240115,132400,60257480,6060,6060,6060,6060,0
|
|
20240115,132300,60257480,6060,6060,6060,6060,0
|
|
20240115,132200,60257480,6060,6060,6060,6060,0
|
|
20240115,132100,60257480,6060,6060,6060,6060,0
|
|
20240115,132000,60257480,6060,6060,6060,6060,0
|
|
20240115,131900,60257480,6060,6060,6060,6060,0
|
|
20240115,131800,60257480,6060,6060,6060,6060,0
|
|
20240115,131700,60257480,6060,6060,6060,6060,0
|
|
20240115,131600,60257480,6060,6060,6060,6060,0
|
|
20240115,131500,60257480,6060,6060,6060,6060,1
|
|
20240115,131400,60251420,6070,6070,6070,6070,0
|
|
20240115,131300,60251420,6070,6070,6070,6070,0
|
|
20240115,131200,60251420,6070,6070,6070,6070,0
|
|
20240115,131100,60251420,6070,6070,6070,6070,0
|
|
20240115,131000,60251420,6070,6070,6070,6070,0
|
|
20240115,130900,60251420,6070,6070,6070,6070,0
|
|
20240115,130800,60251420,6070,6070,6070,6070,0
|
|
20240115,130700,60251420,6070,6070,6070,6070,0
|
|
20240115,130600,60251420,6070,6070,6070,6070,0
|
|
20240115,130500,60251420,6070,6070,6070,6070,0
|
|
20240115,130400,60251420,6070,6070,6070,6070,0
|
|
20240115,130300,60251420,6070,6070,6070,6070,0
|
|
20240115,130200,60251420,6070,6070,6070,6070,0
|
|
20240115,130100,60251420,6070,6070,6070,6070,0
|
|
20240115,130000,60251420,6070,6070,6070,6070,0
|
|
20240115,125900,60251420,6070,6070,6070,6070,0
|
|
20240115,125800,60251420,6070,6070,6070,6070,0
|
|
20240115,125700,60251420,6070,6070,6070,6070,0
|
|
20240115,125600,60251420,6070,6070,6070,6070,1
|
|
20240115,125500,60245350,6070,6070,6070,6070,0
|
|
20240115,125400,60245350,6070,6070,6070,6070,0
|
|
20240115,125300,60245350,6070,6070,6070,6070,0
|
|
20240115,125200,60245350,6070,6070,6070,6070,0
|
|
20240115,125100,60245350,6070,6070,6070,6070,0
|
|
20240115,125000,60245350,6070,6070,6070,6070,0
|
|
20240115,124900,60245350,6070,6070,6070,6070,0
|
|
20240115,124800,60245350,6070,6070,6070,6070,0
|
|
20240115,124700,60245350,6070,6070,6070,6070,0
|
|
20240115,124600,60245350,6070,6070,6070,6070,0
|
|
20240115,124500,60245350,6070,6070,6070,6070,0
|
|
20240115,124400,60245350,6070,6070,6070,6070,0
|
|
20240115,124300,60245350,6070,6070,6070,6070,0
|
|
20240115,124200,60245350,6070,6070,6070,6070,0
|
|
20240115,124100,60245350,6070,6070,6070,6070,0
|
|
20240115,124000,60245350,6070,6070,6070,6070,0
|
|
20240115,123900,60245350,6070,6070,6070,6070,50
|
|
20240115,123800,59941850,6080,6080,6080,6080,0
|
|
20240115,123700,59941850,6080,6080,6080,6080,0
|
|
20240115,123600,59941850,6080,6080,6080,6080,0
|
|
20240115,123500,59941850,6080,6080,6080,6080,0
|
|
20240115,123400,59941850,6080,6080,6080,6080,0
|
|
20240115,123300,59941850,6080,6080,6080,6080,0
|
|
20240115,123200,59941850,6080,6080,6080,6080,0
|
|
20240115,123100,59941850,6080,6080,6080,6080,0
|
|
20240115,123000,59941850,6080,6080,6080,6080,0
|
|
20240115,122900,59941850,6080,6080,6080,6080,0
|
|
20240115,122800,59941850,6080,6080,6080,6080,0
|
|
20240115,122700,59941850,6080,6080,6080,6080,5
|
|
20240115,122600,59911450,6080,6080,6080,6080,10
|
|
20240115,122500,59850650,6080,6080,6080,6080,0
|
|
20240115,122400,59850650,6080,6080,6080,6080,0
|
|
20240115,122300,59850650,6080,6080,6080,6080,0
|
|
20240115,122200,59850650,6080,6080,6080,6080,181
|
|
20240115,122100,58750170,6090,6090,6090,6090,0
|
|
20240115,122000,58750170,6090,6090,6090,6090,0
|
|
20240115,121900,58750170,6090,6090,6090,6090,0
|
|
20240115,121800,58750170,6090,6090,6090,6090,0
|
|
20240115,121700,58750170,6090,6090,6090,6090,0
|
|
20240115,121600,58750170,6090,6090,6090,6090,0
|
|
20240115,121500,58750170,6090,6090,6090,6090,0
|
|
20240115,121400,58750170,6090,6090,6090,6090,0
|
|
20240115,121300,58750170,6090,6090,6090,6090,0
|
|
20240115,121200,58750170,6090,6090,6090,6090,100
|
|
20240115,121100,58141170,6080,6080,6080,6080,17
|
|
20240115,121000,58037810,6080,6080,6080,6080,90
|
|
20240115,120900,57490610,6090,6090,6090,6090,0
|
|
20240115,120800,57490610,6090,6090,6090,6090,0
|
|
20240115,120700,57490610,6090,6090,6090,6090,0
|
|
20240115,120600,57490610,6090,6090,6090,6090,0
|
|
20240115,120500,57490610,6090,6090,6090,6090,0
|
|
20240115,120400,57490610,6090,6090,6090,6090,0
|
|
20240115,120300,57490610,6090,6090,6090,6090,0
|
|
20240115,120200,57490610,6090,6090,6090,6090,0
|
|
20240115,120100,57490610,6090,6090,6090,6090,0
|
|
20240115,120000,57490610,6090,6090,6090,6090,0
|
|
20240115,115900,57490610,6090,6090,6090,6090,0
|
|
20240115,115800,57490610,6090,6090,6090,6090,0
|
|
20240115,115700,57490610,6090,6090,6090,6090,0
|
|
20240115,115600,57490610,6090,6090,6090,6090,0
|
|
20240115,115500,57490610,6090,6090,6090,6090,0
|
|
20240115,115400,57490610,6090,6090,6090,6090,0
|
|
20240115,115300,57490610,6090,6090,6090,6090,0
|
|
20240115,115200,57490610,6090,6070,6090,6070,751
|
|
20240115,115100,52931040,6070,6070,6070,6070,1000
|
|
20240115,115000,46861040,6080,6080,6080,6080,0
|
|
20240115,114900,46861040,6080,6080,6080,6080,0
|
|
20240115,114800,46861040,6080,6080,6080,6080,0
|
|
20240115,114700,46861040,6080,6080,6080,6080,0
|
|
20240115,114600,46861040,6080,6080,6080,6080,0
|
|
20240115,114500,46861040,6080,6080,6080,6080,0
|
|
20240115,114400,46861040,6080,6080,6080,6080,0
|
|
20240115,114300,46861040,6080,6080,6080,6080,0
|
|
20240115,114200,46861040,6080,6080,6080,6080,0
|
|
20240115,114100,46861040,6080,6080,6080,6080,0
|
|
20240115,114000,46861040,6080,6080,6080,6080,0
|
|
20240115,113900,46861040,6080,6080,6080,6080,0
|
|
20240115,113800,46861040,6080,6080,6080,6080,0
|
|
20240115,113700,46861040,6080,6080,6080,6080,0
|
|
20240115,113600,46861040,6080,6080,6080,6080,0
|
|
20240115,113500,46861040,6080,6080,6080,6080,0
|
|
20240115,113400,46861040,6080,6080,6080,6080,0
|
|
20240115,113300,46861040,6080,6080,6080,6080,0
|
|
20240115,113200,46861040,6080,6080,6080,6080,0
|
|
20240115,113100,46861040,6080,6080,6080,6080,0
|
|
20240115,113000,46861040,6080,6080,6080,6080,0
|
|
20240115,112900,46861040,6080,6080,6080,6080,2
|
|
20240115,112800,46848880,6010,6040,6040,6010,1012
|
|
20240115,112700,40753890,6080,6080,6080,6080,2
|
|
20240115,112600,40741730,6050,6060,6060,6050,64
|
|
20240115,112500,40354430,6090,6090,6090,6090,0
|
|
20240115,112400,40354430,6090,6090,6090,6090,0
|
|
20240115,112300,40354430,6090,6090,6090,6090,0
|
|
20240115,112200,40354430,6090,6090,6090,6090,0
|
|
20240115,112100,40354430,6090,6090,6090,6090,1
|
|
20240115,112000,40348340,6080,6080,6080,6080,0
|
|
20240115,111900,40348340,6080,6080,6080,6080,0
|
|
20240115,111800,40348340,6080,6080,6080,6080,0
|
|
20240115,111700,40348340,6080,6080,6080,6080,0
|
|
20240115,111600,40348340,6080,6080,6080,6080,3
|
|
20240115,111500,40330100,6070,6070,6070,6070,100
|
|
20240115,111400,39723100,6070,6060,6070,6060,106
|
|
20240115,111300,39079730,6060,6060,6060,6060,1
|
|
20240115,111200,39073670,6050,6050,6050,6050,38
|
|
20240115,111100,38843770,6050,6050,6050,6050,10
|
|
20240115,111000,38783270,6050,6050,6050,6050,3
|
|
20240115,110900,38765120,6040,6040,6040,6040,50
|
|
20240115,110800,38463120,6020,6020,6020,6020,0
|
|
20240115,110700,38463120,6020,6020,6020,6020,151
|
|
20240115,110600,37554100,6020,6020,6020,6020,0
|
|
20240115,110500,37554100,6020,6020,6020,6020,110
|
|
20240115,110400,36891900,6020,6020,6020,6020,0
|
|
20240115,110300,36891900,6020,6020,6020,6020,764
|
|
20240115,110200,32292620,6020,6020,6020,6020,441
|
|
20240115,110100,29637800,6020,6020,6020,6020,0
|
|
20240115,110000,29637800,6020,6020,6020,6020,0
|
|
20240115,105900,29637800,6020,6020,6020,6020,0
|
|
20240115,105800,29637800,6020,6020,6020,6020,0
|
|
20240115,105700,29637800,6020,6020,6020,6020,4
|
|
20240115,105600,29613720,6020,6020,6020,6020,0
|
|
20240115,105500,29613720,6020,6020,6020,6020,0
|
|
20240115,105400,29613720,6020,6020,6020,6020,0
|
|
20240115,105300,29613720,6020,6020,6020,6020,0
|
|
20240115,105200,29613720,6020,6020,6020,6020,0
|
|
20240115,105100,29613720,6020,6020,6020,6020,0
|
|
20240115,105000,29613720,6020,6020,6020,6020,163
|
|
20240115,104900,28632460,6020,6040,6040,6020,45
|
|
20240115,104800,28361310,6030,6030,6030,6030,21
|
|
20240115,104700,28234680,6060,6060,6060,6060,0
|
|
20240115,104600,28234680,6060,6060,6060,6060,0
|
|
20240115,104500,28234680,6060,6050,6060,6050,7
|
|
20240115,104400,28192320,6050,6050,6050,6050,46
|
|
20240115,104300,27914020,6060,6060,6060,6060,13
|
|
20240115,104200,27835240,6070,6070,6070,6070,0
|
|
20240115,104100,27835240,6070,6070,6070,6070,0
|
|
20240115,104000,27835240,6070,6070,6070,6070,0
|
|
20240115,103900,27835240,6070,6070,6070,6070,0
|
|
20240115,103800,27835240,6070,6070,6070,6070,0
|
|
20240115,103700,27835240,6070,6070,6070,6070,0
|
|
20240115,103600,27835240,6070,6070,6070,6070,302
|
|
20240115,103500,26002100,6120,6120,6120,6120,0
|
|
20240115,103400,26002100,6120,6120,6120,6120,0
|
|
20240115,103300,26002100,6120,6120,6120,6120,213
|
|
20240115,103200,24698540,6120,6120,6120,6120,0
|
|
20240115,103100,24698540,6120,6120,6120,6120,0
|
|
20240115,103000,24698540,6120,6120,6120,6120,0
|
|
20240115,102900,24698540,6120,6120,6120,6120,0
|
|
20240115,102800,24698540,6120,6120,6120,6120,0
|
|
20240115,102700,24698540,6120,6120,6120,6120,1
|
|
20240115,102600,24692420,6120,6120,6120,6120,0
|
|
20240115,102500,24692420,6120,6120,6120,6120,0
|
|
20240115,102400,24692420,6120,6120,6120,6120,0
|
|
20240115,102300,24692420,6120,6120,6120,6120,0
|
|
20240115,102200,24692420,6120,6120,6120,6120,2
|
|
20240115,102100,24680180,6070,6080,6080,6070,1019
|
|
20240115,102000,18494660,6080,6080,6080,6080,0
|
|
20240115,101900,18494660,6080,6110,6110,6080,200
|
|
20240115,101800,17278040,6160,6160,6160,6160,0
|
|
20240115,101700,17278040,6160,6160,6160,6160,0
|
|
20240115,101600,17278040,6160,6160,6160,6160,0
|
|
20240115,101500,17278040,6160,6160,6160,6160,21
|
|
20240115,101400,17148680,6160,6160,6160,6160,0
|
|
20240115,101300,17148680,6160,6160,6160,6160,0
|
|
20240115,101200,17148680,6160,6160,6160,6160,0
|
|
20240115,101100,17148680,6160,6120,6160,6120,112
|
|
20240115,101000,16462400,6110,6110,6110,6110,0
|
|
20240115,100900,16462400,6110,6110,6110,6110,0
|
|
20240115,100800,16462400,6110,6100,6110,6100,251
|
|
20240115,100700,14931200,6100,6100,6100,6100,357
|
|
20240115,100600,12753500,6100,6100,6100,6100,0
|
|
20240115,100500,12753500,6100,6100,6100,6100,0
|
|
20240115,100400,12753500,6100,6100,6100,6100,0
|
|
20240115,100300,12753500,6100,6100,6100,6100,0
|
|
20240115,100200,12753500,6100,6100,6100,6100,0
|
|
20240115,100100,12753500,6100,6100,6100,6100,0
|
|
20240115,100000,12753500,6100,6100,6100,6100,0
|
|
20240115,095900,12753500,6100,6100,6100,6100,0
|
|
20240115,095800,12753500,6100,6100,6100,6100,0
|
|
20240115,095700,12753500,6100,6090,6100,6090,72
|
|
20240115,095600,12314360,6090,6090,6090,6090,0
|
|
20240115,095500,12314360,6090,6090,6090,6090,0
|
|
20240115,095400,12314360,6090,6090,6090,6090,30
|
|
20240115,095300,12131660,6090,6090,6090,6090,20
|
|
20240115,095200,12009860,6090,6070,6090,6070,390
|
|
20240115,095100,9642230,6070,6070,6070,6070,0
|
|
20240115,095000,9642230,6070,6070,6070,6070,0
|
|
20240115,094900,9642230,6070,6070,6070,6070,3
|
|
20240115,094800,9624020,6070,6070,6070,6070,0
|
|
20240115,094700,9624020,6070,6070,6070,6070,3
|
|
20240115,094600,9605810,6070,6070,6070,6070,0
|
|
20240115,094500,9605810,6070,6060,6070,6060,500
|
|
20240115,094400,6574440,6060,6060,6060,6060,0
|
|
20240115,094300,6574440,6060,6060,6060,6060,1
|
|
20240115,094200,6568380,6060,6060,6060,6060,1
|
|
20240115,094100,6562320,6060,6060,6060,6060,0
|
|
20240115,094000,6562320,6060,6060,6060,6060,0
|
|
20240115,093900,6562320,6060,6040,6060,6040,12
|
|
20240115,093800,6489800,6060,6040,6060,6040,52
|
|
20240115,093700,6175680,6040,6040,6040,6040,20
|
|
20240115,093600,6054880,6060,6060,6060,6060,0
|
|
20240115,093500,6054880,6060,6060,6060,6060,0
|
|
20240115,093400,6054880,6060,6060,6060,6060,140
|
|
20240115,093300,5206480,6060,6060,6060,6060,0
|
|
20240115,093200,5206480,6060,6060,6060,6060,0
|
|
20240115,093100,5206480,6060,6060,6060,6060,5
|
|
20240115,093000,5176180,6060,6060,6060,6060,0
|
|
20240115,092900,5176180,6060,6060,6060,6060,0
|
|
20240115,092800,5176180,6060,6060,6060,6060,0
|
|
20240115,092700,5176180,6060,6060,6060,6060,0
|
|
20240115,092600,5176180,6060,6060,6060,6060,0
|
|
20240115,092500,5176180,6060,6060,6060,6060,11
|
|
20240115,092400,5109520,6060,6060,6060,6060,0
|
|
20240115,092300,5109520,6060,6060,6060,6060,0
|
|
20240115,092200,5109520,6060,6060,6060,6060,0
|
|
20240115,092100,5109520,6060,6060,6060,6060,0
|
|
20240115,092000,5109520,6060,6060,6060,6060,0
|
|
20240115,091900,5109520,6060,6060,6060,6060,0
|
|
20240115,091800,5109520,6060,6060,6060,6060,1
|
|
20240115,091700,5103460,6050,6050,6050,6050,3
|
|
20240115,091600,5085310,6070,6070,6070,6070,0
|
|
20240115,091500,5085310,6070,6070,6070,6070,0
|
|
20240115,091400,5085310,6070,6050,6070,6050,16
|
|
20240115,091300,4988490,6050,6050,6050,6050,760
|
|
20240115,091200,390490,6060,6060,6060,6060,0
|
|
20240115,091100,390490,6060,6060,6060,6060,0
|
|
20240115,091000,390490,6060,6060,6060,6060,0
|
|
20240115,090900,390490,6060,6060,6060,6060,0
|
|
20240115,090800,390490,6060,6060,6060,6060,0
|
|
20240115,090700,390490,6060,6060,6060,6060,0
|
|
20240115,090600,390490,6060,6060,6060,6060,2
|
|
20240115,090500,378370,6020,6020,6020,6020,1
|
|
20240115,090400,372350,6070,6070,6070,6070,1
|
|
20240115,090300,366280,6070,6070,6070,6070,2
|
|
20240115,090200,354140,6070,6070,6070,6070,0
|
|
20240115,090100,354140,6070,6070,6070,6070,0
|
|
20240115,090000,354140,6070,6000,6070,6000,59
|