698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,203500,51643900,6050,6050,6050,6050,239
|
|
20240103,203400,51643900,6050,6050,6050,6050,0
|
|
20240103,203300,51643900,6050,6050,6050,6050,0
|
|
20240103,203200,51643900,6050,6050,6050,6050,0
|
|
20240103,203100,51643900,6050,6050,6050,6050,0
|
|
20240103,203000,51643900,6050,6050,6050,6050,0
|
|
20240103,202900,51643900,6050,6050,6050,6050,0
|
|
20240103,202800,51643900,6050,6050,6050,6050,0
|
|
20240103,202700,51643900,6050,6050,6050,6050,0
|
|
20240103,202600,51643900,6050,6050,6050,6050,0
|
|
20240103,202500,51643900,6050,6050,6050,6050,0
|
|
20240103,202400,51643900,6050,6050,6050,6050,0
|
|
20240103,202300,51643900,6050,6050,6050,6050,0
|
|
20240103,202200,51643900,6050,6050,6050,6050,0
|
|
20240103,202100,51643900,6050,6050,6050,6050,0
|
|
20240103,202000,51643900,6050,6050,6050,6050,0
|
|
20240103,201900,51643900,6050,6050,6050,6050,0
|
|
20240103,201800,51643900,6050,6050,6050,6050,0
|
|
20240103,201700,51643900,6050,6050,6050,6050,0
|
|
20240103,201600,51643900,6050,6050,6050,6050,0
|
|
20240103,201500,51643900,6050,6050,6050,6050,0
|
|
20240103,201400,51643900,6050,6050,6050,6050,0
|
|
20240103,201300,51643900,6050,6050,6050,6050,0
|
|
20240103,201200,51643900,6050,6050,6050,6050,0
|
|
20240103,201100,51643900,6050,6050,6050,6050,0
|
|
20240103,201000,51643900,6050,6050,6050,6050,0
|
|
20240103,200900,51643900,6050,6050,6050,6050,0
|
|
20240103,200800,51643900,6050,6050,6050,6050,0
|
|
20240103,200700,51643900,6050,6050,6050,6050,0
|
|
20240103,200600,51643900,6050,6050,6050,6050,0
|
|
20240103,200500,51643900,6050,6050,6050,6050,239
|
|
20240103,200400,51643900,6050,6050,6050,6050,0
|
|
20240103,200300,51643900,6050,6050,6050,6050,0
|
|
20240103,200200,51643900,6050,6050,6050,6050,0
|
|
20240103,200100,51643900,6050,6050,6050,6050,0
|
|
20240103,200000,51643900,6050,6050,6050,6050,0
|
|
20240103,195900,51643900,6050,6050,6050,6050,0
|
|
20240103,195800,51643900,6050,6050,6050,6050,0
|
|
20240103,195700,51643900,6050,6050,6050,6050,0
|
|
20240103,195600,51643900,6050,6050,6050,6050,0
|
|
20240103,195500,51643900,6050,6050,6050,6050,0
|
|
20240103,195400,51643900,6050,6050,6050,6050,0
|
|
20240103,195300,51643900,6050,6050,6050,6050,0
|
|
20240103,195200,51643900,6050,6050,6050,6050,0
|
|
20240103,195100,51643900,6050,6050,6050,6050,0
|
|
20240103,195000,51643900,6050,6050,6050,6050,0
|
|
20240103,194900,51643900,6050,6050,6050,6050,0
|
|
20240103,194800,51643900,6050,6050,6050,6050,0
|
|
20240103,194700,51643900,6050,6050,6050,6050,0
|
|
20240103,194600,51643900,6050,6050,6050,6050,0
|
|
20240103,194500,51643900,6050,6050,6050,6050,0
|
|
20240103,194400,51643900,6050,6050,6050,6050,0
|
|
20240103,194300,51643900,6050,6050,6050,6050,0
|
|
20240103,194200,51643900,6050,6050,6050,6050,0
|
|
20240103,194100,51643900,6050,6050,6050,6050,0
|
|
20240103,194000,51643900,6050,6050,6050,6050,0
|
|
20240103,193900,51643900,6050,6050,6050,6050,0
|
|
20240103,193800,51643900,6050,6050,6050,6050,0
|
|
20240103,193700,51643900,6050,6050,6050,6050,0
|
|
20240103,193600,51643900,6050,6050,6050,6050,0
|
|
20240103,193500,51643900,6050,6050,6050,6050,239
|
|
20240103,193400,51643900,6050,6050,6050,6050,0
|
|
20240103,193300,51643900,6050,6050,6050,6050,0
|
|
20240103,193200,51643900,6050,6050,6050,6050,0
|
|
20240103,193100,51643900,6050,6050,6050,6050,0
|
|
20240103,193000,51643900,6050,6050,6050,6050,0
|
|
20240103,192900,51643900,6050,6050,6050,6050,0
|
|
20240103,192800,51643900,6050,6050,6050,6050,0
|
|
20240103,192700,51643900,6050,6050,6050,6050,0
|
|
20240103,192600,51643900,6050,6050,6050,6050,0
|
|
20240103,192500,51643900,6050,6050,6050,6050,0
|
|
20240103,192400,51643900,6050,6050,6050,6050,0
|
|
20240103,192300,51643900,6050,6050,6050,6050,0
|
|
20240103,192200,51643900,6050,6050,6050,6050,0
|
|
20240103,192100,51643900,6050,6050,6050,6050,0
|
|
20240103,192000,51643900,6050,6050,6050,6050,0
|
|
20240103,191900,51643900,6050,6050,6050,6050,0
|
|
20240103,191800,51643900,6050,6050,6050,6050,0
|
|
20240103,191700,51643900,6050,6050,6050,6050,0
|
|
20240103,191600,51643900,6050,6050,6050,6050,0
|
|
20240103,191500,51643900,6050,6050,6050,6050,0
|
|
20240103,191400,51643900,6050,6050,6050,6050,0
|
|
20240103,191300,51643900,6050,6050,6050,6050,0
|
|
20240103,191200,51643900,6050,6050,6050,6050,0
|
|
20240103,191100,51643900,6050,6050,6050,6050,0
|
|
20240103,191000,51643900,6050,6050,6050,6050,0
|
|
20240103,190900,51643900,6050,6050,6050,6050,0
|
|
20240103,190800,51643900,6050,6050,6050,6050,0
|
|
20240103,190700,51643900,6050,6050,6050,6050,0
|
|
20240103,190600,51643900,6050,6050,6050,6050,0
|
|
20240103,190500,51643900,6050,6050,6050,6050,239
|
|
20240103,190400,51643900,6050,6050,6050,6050,0
|
|
20240103,190300,51643900,6050,6050,6050,6050,0
|
|
20240103,190200,51643900,6050,6050,6050,6050,0
|
|
20240103,190100,51643900,6050,6050,6050,6050,0
|
|
20240103,190000,51643900,6050,6050,6050,6050,0
|
|
20240103,185900,51643900,6050,6050,6050,6050,0
|
|
20240103,185800,51643900,6050,6050,6050,6050,0
|
|
20240103,185700,51643900,6050,6050,6050,6050,0
|
|
20240103,185600,51643900,6050,6050,6050,6050,0
|
|
20240103,185500,51643900,6050,6050,6050,6050,0
|
|
20240103,185400,51643900,6050,6050,6050,6050,0
|
|
20240103,185300,51643900,6050,6050,6050,6050,0
|
|
20240103,185200,51643900,6050,6050,6050,6050,0
|
|
20240103,185100,51643900,6050,6050,6050,6050,0
|
|
20240103,185000,51643900,6050,6050,6050,6050,0
|
|
20240103,184900,51643900,6050,6050,6050,6050,0
|
|
20240103,184800,51643900,6050,6050,6050,6050,0
|
|
20240103,184700,51643900,6050,6050,6050,6050,0
|
|
20240103,184600,51643900,6050,6050,6050,6050,0
|
|
20240103,184500,51643900,6050,6050,6050,6050,0
|
|
20240103,184400,51643900,6050,6050,6050,6050,0
|
|
20240103,184300,51643900,6050,6050,6050,6050,0
|
|
20240103,184200,51643900,6050,6050,6050,6050,0
|
|
20240103,184100,51643900,6050,6050,6050,6050,0
|
|
20240103,184000,51643900,6050,6050,6050,6050,0
|
|
20240103,183900,51643900,6050,6050,6050,6050,0
|
|
20240103,183800,51643900,6050,6050,6050,6050,0
|
|
20240103,183700,51643900,6050,6050,6050,6050,0
|
|
20240103,183600,51643900,6050,6050,6050,6050,0
|
|
20240103,183500,51643900,6050,6050,6050,6050,239
|
|
20240103,183400,51643900,6050,6050,6050,6050,0
|
|
20240103,183300,51643900,6050,6050,6050,6050,0
|
|
20240103,183200,51643900,6050,6050,6050,6050,0
|
|
20240103,183100,51643900,6050,6050,6050,6050,0
|
|
20240103,183000,51643900,6050,6050,6050,6050,0
|
|
20240103,182900,51643900,6050,6050,6050,6050,0
|
|
20240103,182800,51643900,6050,6050,6050,6050,0
|
|
20240103,182700,51643900,6050,6050,6050,6050,0
|
|
20240103,182600,51643900,6050,6050,6050,6050,0
|
|
20240103,182500,51643900,6050,6050,6050,6050,0
|
|
20240103,182400,51643900,6050,6050,6050,6050,0
|
|
20240103,182300,51643900,6050,6050,6050,6050,0
|
|
20240103,182200,51643900,6050,6050,6050,6050,0
|
|
20240103,182100,51643900,6050,6050,6050,6050,0
|
|
20240103,182000,51643900,6050,6050,6050,6050,0
|
|
20240103,181900,51643900,6050,6050,6050,6050,0
|
|
20240103,181800,51643900,6050,6050,6050,6050,0
|
|
20240103,181700,51643900,6050,6050,6050,6050,0
|
|
20240103,181600,51643900,6050,6050,6050,6050,0
|
|
20240103,181500,51643900,6050,6050,6050,6050,0
|
|
20240103,181400,51643900,6050,6050,6050,6050,0
|
|
20240103,181300,51643900,6050,6050,6050,6050,0
|
|
20240103,181200,51643900,6050,6050,6050,6050,0
|
|
20240103,181100,51643900,6050,6050,6050,6050,0
|
|
20240103,181000,51643900,6050,6050,6050,6050,0
|
|
20240103,180900,51643900,6050,6050,6050,6050,0
|
|
20240103,180800,51643900,6050,6050,6050,6050,0
|
|
20240103,180700,51643900,6050,6050,6050,6050,0
|
|
20240103,180600,51643900,6050,6050,6050,6050,0
|
|
20240103,180500,51643900,6050,6050,6050,6050,239
|
|
20240103,180400,51643900,6050,6050,6050,6050,0
|
|
20240103,180300,51643900,6050,6050,6050,6050,0
|
|
20240103,180200,51643900,6050,6050,6050,6050,0
|
|
20240103,180100,51643900,6050,6050,6050,6050,0
|
|
20240103,180000,51643900,6050,6050,6050,6050,0
|
|
20240103,175900,51643900,6050,6050,6050,6050,0
|
|
20240103,175800,51643900,6050,6050,6050,6050,0
|
|
20240103,175700,51643900,6050,6050,6050,6050,0
|
|
20240103,175600,51643900,6050,6050,6050,6050,0
|
|
20240103,175500,51643900,6050,6050,6050,6050,0
|
|
20240103,175400,51643900,6050,6050,6050,6050,0
|
|
20240103,175300,51643900,6050,6050,6050,6050,0
|
|
20240103,175200,51643900,6050,6050,6050,6050,0
|
|
20240103,175100,51643900,6050,6050,6050,6050,0
|
|
20240103,175000,51643900,6050,6050,6050,6050,0
|
|
20240103,174900,51643900,6050,6050,6050,6050,0
|
|
20240103,174800,51643900,6050,6050,6050,6050,0
|
|
20240103,174700,51643900,6050,6050,6050,6050,0
|
|
20240103,174600,51643900,6050,6050,6050,6050,0
|
|
20240103,174500,51643900,6050,6050,6050,6050,0
|
|
20240103,174400,51643900,6050,6050,6050,6050,0
|
|
20240103,174300,51643900,6050,6050,6050,6050,0
|
|
20240103,174200,51643900,6050,6050,6050,6050,0
|
|
20240103,174100,51643900,6050,6050,6050,6050,0
|
|
20240103,174000,51643900,6050,6050,6050,6050,0
|
|
20240103,173900,51643900,6050,6050,6050,6050,0
|
|
20240103,173800,51643900,6050,6050,6050,6050,0
|
|
20240103,173700,51643900,6050,6050,6050,6050,0
|
|
20240103,173600,51643900,6050,6050,6050,6050,0
|
|
20240103,173500,51643900,6050,6050,6050,6050,239
|
|
20240103,173400,51643900,6050,6050,6050,6050,0
|
|
20240103,173300,51643900,6050,6050,6050,6050,0
|
|
20240103,173200,51643900,6050,6050,6050,6050,0
|
|
20240103,173100,51643900,6050,6050,6050,6050,0
|
|
20240103,173000,51643900,6050,6050,6050,6050,0
|
|
20240103,172900,51643900,6050,6050,6050,6050,0
|
|
20240103,172800,51643900,6050,6050,6050,6050,0
|
|
20240103,172700,51643900,6050,6050,6050,6050,0
|
|
20240103,172600,51643900,6050,6050,6050,6050,0
|
|
20240103,172500,51643900,6050,6050,6050,6050,0
|
|
20240103,172400,51643900,6050,6050,6050,6050,0
|
|
20240103,172300,51643900,6050,6050,6050,6050,0
|
|
20240103,172200,51643900,6050,6050,6050,6050,0
|
|
20240103,172100,51643900,6050,6050,6050,6050,0
|
|
20240103,172000,51643900,6050,6050,6050,6050,0
|
|
20240103,171900,51643900,6050,6050,6050,6050,0
|
|
20240103,171800,51643900,6050,6050,6050,6050,0
|
|
20240103,171700,51643900,6050,6050,6050,6050,0
|
|
20240103,171600,51643900,6050,6050,6050,6050,0
|
|
20240103,171500,51643900,6050,6050,6050,6050,0
|
|
20240103,171400,51643900,6050,6050,6050,6050,0
|
|
20240103,171300,51643900,6050,6050,6050,6050,0
|
|
20240103,171200,51643900,6050,6050,6050,6050,0
|
|
20240103,171100,51643900,6050,6050,6050,6050,0
|
|
20240103,171000,51643900,6050,6050,6050,6050,0
|
|
20240103,170900,51643900,6050,6050,6050,6050,0
|
|
20240103,170800,51643900,6050,6050,6050,6050,0
|
|
20240103,170700,51643900,6050,6050,6050,6050,0
|
|
20240103,170600,51643900,6050,6050,6050,6050,0
|
|
20240103,170500,51643900,6050,6050,6050,6050,239
|
|
20240103,170400,51643900,6050,6050,6050,6050,0
|
|
20240103,170300,51643900,6050,6050,6050,6050,0
|
|
20240103,170200,51643900,6050,6050,6050,6050,0
|
|
20240103,170100,51643900,6050,6050,6050,6050,0
|
|
20240103,170000,51643900,6050,6050,6050,6050,0
|
|
20240103,165900,51643900,6050,6050,6050,6050,0
|
|
20240103,165800,51643900,6050,6050,6050,6050,0
|
|
20240103,165700,51643900,6050,6050,6050,6050,0
|
|
20240103,165600,51643900,6050,6050,6050,6050,0
|
|
20240103,165500,51643900,6050,6050,6050,6050,0
|
|
20240103,165400,51643900,6050,6050,6050,6050,0
|
|
20240103,165300,51643900,6050,6050,6050,6050,0
|
|
20240103,165200,51643900,6050,6050,6050,6050,0
|
|
20240103,165100,51643900,6050,6050,6050,6050,0
|
|
20240103,165000,51643900,6050,6050,6050,6050,0
|
|
20240103,164900,51643900,6050,6050,6050,6050,0
|
|
20240103,164800,51643900,6050,6050,6050,6050,0
|
|
20240103,164700,51643900,6050,6050,6050,6050,0
|
|
20240103,164600,51643900,6050,6050,6050,6050,0
|
|
20240103,164500,51643900,6050,6050,6050,6050,0
|
|
20240103,164400,51643900,6050,6050,6050,6050,0
|
|
20240103,164300,51643900,6050,6050,6050,6050,0
|
|
20240103,164200,51643900,6050,6050,6050,6050,0
|
|
20240103,164100,51643900,6050,6050,6050,6050,0
|
|
20240103,164000,51643900,6050,6050,6050,6050,0
|
|
20240103,163900,51643900,6050,6050,6050,6050,0
|
|
20240103,163800,51643900,6050,6050,6050,6050,0
|
|
20240103,163700,51643900,6050,6050,6050,6050,0
|
|
20240103,163600,51643900,6050,6050,6050,6050,0
|
|
20240103,163500,51643900,6050,6050,6050,6050,239
|
|
20240103,163400,51643900,6050,6050,6050,6050,0
|
|
20240103,163300,51643900,6050,6050,6050,6050,0
|
|
20240103,163200,51643900,6050,6050,6050,6050,0
|
|
20240103,163100,51643900,6050,6050,6050,6050,0
|
|
20240103,163000,51643900,6050,6050,6050,6050,0
|
|
20240103,162900,51643900,6050,6050,6050,6050,0
|
|
20240103,162800,51643900,6050,6050,6050,6050,0
|
|
20240103,162700,51643900,6050,6050,6050,6050,0
|
|
20240103,162600,51643900,6050,6050,6050,6050,0
|
|
20240103,162500,51643900,6050,6050,6050,6050,0
|
|
20240103,162400,51643900,6050,6050,6050,6050,0
|
|
20240103,162300,51643900,6050,6050,6050,6050,0
|
|
20240103,162200,51643900,6050,6050,6050,6050,0
|
|
20240103,162100,51643900,6050,6050,6050,6050,0
|
|
20240103,162000,51643900,6050,6050,6050,6050,0
|
|
20240103,161900,51643900,6050,6050,6050,6050,0
|
|
20240103,161800,51643900,6050,6050,6050,6050,0
|
|
20240103,161700,51643900,6050,6050,6050,6050,0
|
|
20240103,161600,51643900,6050,6050,6050,6050,0
|
|
20240103,161500,51643900,6050,6050,6050,6050,0
|
|
20240103,161400,51643900,6050,6050,6050,6050,0
|
|
20240103,161300,51643900,6050,6050,6050,6050,0
|
|
20240103,161200,51643900,6050,6050,6050,6050,0
|
|
20240103,161100,51643900,6050,6050,6050,6050,0
|
|
20240103,161000,51643900,6050,6050,6050,6050,0
|
|
20240103,160900,51643900,6050,6050,6050,6050,0
|
|
20240103,160800,51643900,6050,6050,6050,6050,0
|
|
20240103,160700,51643900,6050,6050,6050,6050,0
|
|
20240103,160600,51643900,6050,6050,6050,6050,0
|
|
20240103,160500,51643900,6050,6050,6050,6050,239
|
|
20240103,160400,51643900,6050,6050,6050,6050,0
|
|
20240103,160300,51643900,6050,6050,6050,6050,0
|
|
20240103,160200,51643900,6050,6050,6050,6050,0
|
|
20240103,160100,51643900,6050,6050,6050,6050,0
|
|
20240103,160000,51643900,6050,6050,6050,6050,0
|
|
20240103,155900,51643900,6050,6050,6050,6050,0
|
|
20240103,155800,51643900,6050,6050,6050,6050,0
|
|
20240103,155700,51643900,6050,6050,6050,6050,0
|
|
20240103,155600,51643900,6050,6050,6050,6050,0
|
|
20240103,155500,51643900,6050,6050,6050,6050,0
|
|
20240103,155400,51643900,6050,6050,6050,6050,0
|
|
20240103,155300,51643900,6050,6050,6050,6050,0
|
|
20240103,155200,51643900,6050,6050,6050,6050,0
|
|
20240103,155100,51643900,6050,6050,6050,6050,0
|
|
20240103,155000,51643900,6050,6050,6050,6050,0
|
|
20240103,154900,51643900,6050,6050,6050,6050,0
|
|
20240103,154800,51643900,6050,6050,6050,6050,0
|
|
20240103,154700,51643900,6050,6050,6050,6050,0
|
|
20240103,154600,51643900,6050,6050,6050,6050,0
|
|
20240103,154500,51643900,6050,6050,6050,6050,0
|
|
20240103,154400,51643900,6050,6050,6050,6050,0
|
|
20240103,154300,51643900,6050,6050,6050,6050,0
|
|
20240103,154200,51643900,6050,6050,6050,6050,0
|
|
20240103,154100,51643900,6050,6050,6050,6050,0
|
|
20240103,154000,51643900,6050,6050,6050,6050,0
|
|
20240103,153900,51643900,6050,6050,6050,6050,0
|
|
20240103,153800,51643900,6050,6050,6050,6050,0
|
|
20240103,153700,51643900,6050,6050,6050,6050,0
|
|
20240103,153600,51643900,6050,6050,6050,6050,0
|
|
20240103,153500,51643900,6050,6050,6050,6050,239
|
|
20240103,153400,51643900,6050,6050,6050,6050,0
|
|
20240103,153300,51643900,6050,6050,6050,6050,0
|
|
20240103,153200,51643900,6050,6050,6050,6050,0
|
|
20240103,153100,51643900,6050,6050,6050,6050,0
|
|
20240103,153000,51643900,6050,6050,6050,6050,239
|
|
20240103,152900,50197950,6060,6060,6060,6060,0
|
|
20240103,152800,50197950,6060,6060,6060,6060,0
|
|
20240103,152700,50197950,6060,6060,6060,6060,0
|
|
20240103,152600,50197950,6060,6060,6060,6060,0
|
|
20240103,152500,50197950,6060,6060,6060,6060,0
|
|
20240103,152400,50197950,6060,6060,6060,6060,0
|
|
20240103,152300,50197950,6060,6060,6060,6060,0
|
|
20240103,152200,50197950,6060,6060,6060,6060,0
|
|
20240103,152100,50197950,6060,6060,6060,6060,0
|
|
20240103,152000,50197950,6060,6060,6060,6060,0
|
|
20240103,151900,50197950,6060,6050,6060,6050,52
|
|
20240103,151800,49883330,6050,6030,6050,6030,2
|
|
20240103,151700,49871250,6050,6030,6050,6030,4
|
|
20240103,151600,49847110,6050,6030,6050,6030,3
|
|
20240103,151500,49829000,6050,6030,6050,6030,4
|
|
20240103,151400,49804860,6050,6050,6050,6050,1
|
|
20240103,151300,49798810,6030,6030,6030,6030,0
|
|
20240103,151200,49798810,6030,6020,6030,6020,3
|
|
20240103,151100,49780730,6030,6030,6030,6030,2
|
|
20240103,151000,49768670,6020,6020,6020,6020,1
|
|
20240103,150900,49762650,6020,6020,6020,6020,4
|
|
20240103,150800,49738570,6030,6030,6030,6030,0
|
|
20240103,150700,49738570,6030,6030,6030,6030,0
|
|
20240103,150600,49738570,6030,6030,6030,6030,0
|
|
20240103,150500,49738570,6030,6030,6030,6030,0
|
|
20240103,150400,49738570,6030,6030,6030,6030,5
|
|
20240103,150300,49708420,6030,6030,6030,6030,0
|
|
20240103,150200,49708420,6030,6030,6030,6030,3
|
|
20240103,150100,49690330,6040,6040,6040,6040,8
|
|
20240103,150000,49642010,6050,6050,6050,6050,0
|
|
20240103,145900,49642010,6050,6050,6050,6050,0
|
|
20240103,145800,49642010,6050,6050,6050,6050,0
|
|
20240103,145700,49642010,6050,6050,6050,6050,6
|
|
20240103,145600,49605710,6060,6060,6060,6060,10
|
|
20240103,145500,49545110,6060,6060,6060,6060,12
|
|
20240103,145400,49472390,6070,6070,6070,6070,10
|
|
20240103,145300,49411690,6070,6070,6070,6070,0
|
|
20240103,145200,49411690,6070,6070,6070,6070,0
|
|
20240103,145100,49411690,6070,6070,6070,6070,0
|
|
20240103,145000,49411690,6070,6070,6070,6070,9
|
|
20240103,144900,49357060,6070,6070,6070,6070,0
|
|
20240103,144800,49357060,6070,6060,6070,6060,2
|
|
20240103,144700,49344930,6050,6050,6050,6050,0
|
|
20240103,144600,49344930,6050,6050,6050,6050,0
|
|
20240103,144500,49344930,6050,6050,6050,6050,0
|
|
20240103,144400,49344930,6050,6050,6050,6050,0
|
|
20240103,144300,49344930,6050,6050,6050,6050,0
|
|
20240103,144200,49344930,6050,6050,6050,6050,0
|
|
20240103,144100,49344930,6050,6050,6050,6050,0
|
|
20240103,144000,49344930,6050,6050,6050,6050,324
|
|
20240103,143900,47384730,6070,6070,6070,6070,0
|
|
20240103,143800,47384730,6070,6050,6070,6050,171
|
|
20240103,143700,46348340,6060,6060,6060,6060,0
|
|
20240103,143600,46348340,6060,6060,6060,6060,0
|
|
20240103,143500,46348340,6060,6060,6060,6060,0
|
|
20240103,143400,46348340,6060,6060,6060,6060,0
|
|
20240103,143300,46348340,6060,6060,6060,6060,1
|
|
20240103,143200,46342280,6050,6050,6050,6050,0
|
|
20240103,143100,46342280,6050,6050,6050,6050,0
|
|
20240103,143000,46342280,6050,6050,6050,6050,0
|
|
20240103,142900,46342280,6050,6050,6050,6050,0
|
|
20240103,142800,46342280,6050,6050,6050,6050,0
|
|
20240103,142700,46342280,6050,6050,6050,6050,0
|
|
20240103,142600,46342280,6050,6050,6050,6050,0
|
|
20240103,142500,46342280,6050,6040,6050,6040,401
|
|
20240103,142400,43917130,6000,6000,6000,6000,0
|
|
20240103,142300,43917130,6000,6020,6020,6000,30
|
|
20240103,142200,43737030,6030,6030,6030,6030,0
|
|
20240103,142100,43737030,6030,6030,6030,6030,2
|
|
20240103,142000,43724970,6040,6040,6040,6040,0
|
|
20240103,141900,43724970,6040,6040,6040,6040,0
|
|
20240103,141800,43724970,6040,6040,6040,6040,0
|
|
20240103,141700,43724970,6040,6040,6040,6040,0
|
|
20240103,141600,43724970,6040,6040,6040,6040,0
|
|
20240103,141500,43724970,6040,6040,6040,6040,0
|
|
20240103,141400,43724970,6040,6040,6040,6040,0
|
|
20240103,141300,43724970,6040,6040,6040,6040,0
|
|
20240103,141200,43724970,6040,6040,6040,6040,50
|
|
20240103,141100,43422970,6030,6030,6030,6030,1
|
|
20240103,141000,43416940,6050,6050,6050,6050,0
|
|
20240103,140900,43416940,6050,6050,6050,6050,0
|
|
20240103,140800,43416940,6050,6050,6050,6050,0
|
|
20240103,140700,43416940,6050,6050,6050,6050,0
|
|
20240103,140600,43416940,6050,6050,6050,6050,0
|
|
20240103,140500,43416940,6050,6050,6050,6050,0
|
|
20240103,140400,43416940,6050,6050,6050,6050,0
|
|
20240103,140300,43416940,6050,6050,6050,6050,0
|
|
20240103,140200,43416940,6050,6050,6050,6050,0
|
|
20240103,140100,43416940,6050,6050,6050,6050,0
|
|
20240103,140000,43416940,6050,6050,6050,6050,0
|
|
20240103,135900,43416940,6050,6050,6050,6050,1
|
|
20240103,135800,43410890,6060,6060,6060,6060,0
|
|
20240103,135700,43410890,6060,6060,6060,6060,0
|
|
20240103,135600,43410890,6060,6060,6060,6060,0
|
|
20240103,135500,43410890,6060,6060,6060,6060,0
|
|
20240103,135400,43410890,6060,6060,6060,6060,0
|
|
20240103,135300,43410890,6060,6060,6060,6060,0
|
|
20240103,135200,43410890,6060,6060,6060,6060,0
|
|
20240103,135100,43410890,6060,6060,6060,6060,0
|
|
20240103,135000,43410890,6060,6060,6060,6060,0
|
|
20240103,134900,43410890,6060,6060,6060,6060,0
|
|
20240103,134800,43410890,6060,6060,6060,6060,0
|
|
20240103,134700,43410890,6060,6060,6060,6060,0
|
|
20240103,134600,43410890,6060,6060,6060,6060,0
|
|
20240103,134500,43410890,6060,6060,6060,6060,0
|
|
20240103,134400,43410890,6060,6060,6060,6060,0
|
|
20240103,134300,43410890,6060,6060,6060,6060,0
|
|
20240103,134200,43410890,6060,6060,6060,6060,0
|
|
20240103,134100,43410890,6060,6060,6060,6060,14
|
|
20240103,134000,43326050,6060,6060,6060,6060,0
|
|
20240103,133900,43326050,6060,6060,6060,6060,0
|
|
20240103,133800,43326050,6060,6060,6060,6060,0
|
|
20240103,133700,43326050,6060,6060,6060,6060,0
|
|
20240103,133600,43326050,6060,6060,6060,6060,0
|
|
20240103,133500,43326050,6060,6060,6060,6060,0
|
|
20240103,133400,43326050,6060,6060,6060,6060,0
|
|
20240103,133300,43326050,6060,6060,6060,6060,0
|
|
20240103,133200,43326050,6060,6050,6060,6050,2
|
|
20240103,133100,43313940,6020,6020,6020,6020,0
|
|
20240103,133000,43313940,6020,6020,6020,6020,35
|
|
20240103,132900,43103240,6020,6020,6020,6020,0
|
|
20240103,132800,43103240,6020,6020,6020,6020,0
|
|
20240103,132700,43103240,6020,6020,6020,6020,0
|
|
20240103,132600,43103240,6020,6020,6020,6020,0
|
|
20240103,132500,43103240,6020,6020,6020,6020,0
|
|
20240103,132400,43103240,6020,5990,6020,5990,143
|
|
20240103,132300,42243130,5970,5970,5970,5970,0
|
|
20240103,132200,42243130,5970,5970,5970,5970,0
|
|
20240103,132100,42243130,5970,5970,5970,5970,0
|
|
20240103,132000,42243130,5970,5970,5970,5970,0
|
|
20240103,131900,42243130,5970,5970,5970,5970,0
|
|
20240103,131800,42243130,5970,5970,5970,5970,0
|
|
20240103,131700,42243130,5970,5970,5970,5970,0
|
|
20240103,131600,42243130,5970,5970,5970,5970,0
|
|
20240103,131500,42243130,5970,5970,5970,5970,0
|
|
20240103,131400,42243130,5970,5970,5970,5970,1
|
|
20240103,131300,42237160,5990,5990,5990,5990,0
|
|
20240103,131200,42237160,5990,5990,5990,5990,0
|
|
20240103,131100,42237160,5990,5990,5990,5990,0
|
|
20240103,131000,42237160,5990,5990,5990,5990,0
|
|
20240103,130900,42237160,5990,5990,5990,5990,0
|
|
20240103,130800,42237160,5990,5990,5990,5990,0
|
|
20240103,130700,42237160,5990,5990,5990,5990,0
|
|
20240103,130600,42237160,5990,5990,5990,5990,0
|
|
20240103,130500,42237160,5990,5990,5990,5990,0
|
|
20240103,130400,42237160,5990,5990,5990,5990,0
|
|
20240103,130300,42237160,5990,5990,5990,5990,0
|
|
20240103,130200,42237160,5990,5990,5990,5990,0
|
|
20240103,130100,42237160,5990,5990,5990,5990,0
|
|
20240103,130000,42237160,5990,5990,5990,5990,0
|
|
20240103,125900,42237160,5990,5990,5990,5990,0
|
|
20240103,125800,42237160,5990,5990,5990,5990,0
|
|
20240103,125700,42237160,5990,5990,5990,5990,0
|
|
20240103,125600,42237160,5990,5990,5990,5990,0
|
|
20240103,125500,42237160,5990,5990,5990,5990,0
|
|
20240103,125400,42237160,5990,5990,5990,5990,0
|
|
20240103,125300,42237160,5990,5990,5990,5990,0
|
|
20240103,125200,42237160,5990,5980,5990,5980,40
|
|
20240103,125100,41997910,5980,5980,5980,5980,0
|
|
20240103,125000,41997910,5980,5980,5980,5980,0
|
|
20240103,124900,41997910,5980,5980,5980,5980,0
|
|
20240103,124800,41997910,5980,5980,5980,5980,0
|
|
20240103,124700,41997910,5980,5980,5980,5980,0
|
|
20240103,124600,41997910,5980,5980,5980,5980,0
|
|
20240103,124500,41997910,5980,5980,5980,5980,0
|
|
20240103,124400,41997910,5980,5980,5980,5980,0
|
|
20240103,124300,41997910,5980,5980,5980,5980,0
|
|
20240103,124200,41997910,5980,5980,5980,5980,1
|
|
20240103,124100,41991930,5980,5980,5980,5980,0
|
|
20240103,124000,41991930,5980,5980,5980,5980,0
|
|
20240103,123900,41991930,5980,5980,5980,5980,0
|
|
20240103,123800,41991930,5980,5980,5980,5980,0
|
|
20240103,123700,41991930,5980,5980,5980,5980,0
|
|
20240103,123600,41991930,5980,5980,5980,5980,0
|
|
20240103,123500,41991930,5980,5980,5980,5980,1
|
|
20240103,123400,41985950,5950,5950,5950,5950,0
|
|
20240103,123300,41985950,5950,5950,5950,5950,0
|
|
20240103,123200,41985950,5950,5950,5950,5950,0
|
|
20240103,123100,41985950,5950,5950,5950,5950,1
|
|
20240103,123000,41980000,5950,5950,5950,5950,0
|
|
20240103,122900,41980000,5950,5950,5950,5950,0
|
|
20240103,122800,41980000,5950,5950,5950,5950,0
|
|
20240103,122700,41980000,5950,5950,5950,5950,0
|
|
20240103,122600,41980000,5950,5950,5950,5950,0
|
|
20240103,122500,41980000,5950,5950,5950,5950,134
|
|
20240103,122400,41182700,5940,5940,5940,5940,0
|
|
20240103,122300,41182700,5940,5940,5940,5940,0
|
|
20240103,122200,41182700,5940,5940,5940,5940,0
|
|
20240103,122100,41182700,5940,5940,5940,5940,0
|
|
20240103,122000,41182700,5940,5940,5940,5940,0
|
|
20240103,121900,41182700,5940,5940,5940,5940,0
|
|
20240103,121800,41182700,5940,5940,5940,5940,0
|
|
20240103,121700,41182700,5940,5940,5940,5940,0
|
|
20240103,121600,41182700,5940,5940,5940,5940,0
|
|
20240103,121500,41182700,5940,5940,5940,5940,0
|
|
20240103,121400,41182700,5940,5940,5940,5940,0
|
|
20240103,121300,41182700,5940,5940,5940,5940,0
|
|
20240103,121200,41182700,5940,5960,5960,5940,217
|
|
20240103,121100,39893480,5960,5970,5970,5960,388
|
|
20240103,121000,37580900,5980,5980,5980,5980,0
|
|
20240103,120900,37580900,5980,5980,5980,5980,10
|
|
20240103,120800,37521100,5980,5980,5980,5980,0
|
|
20240103,120700,37521100,5980,5980,5980,5980,0
|
|
20240103,120600,37521100,5980,5980,5980,5980,0
|
|
20240103,120500,37521100,5980,5980,5980,5980,0
|
|
20240103,120400,37521100,5980,5980,5980,5980,0
|
|
20240103,120300,37521100,5980,5980,5980,5980,0
|
|
20240103,120200,37521100,5980,5980,5980,5980,0
|
|
20240103,120100,37521100,5980,5980,5980,5980,0
|
|
20240103,120000,37521100,5980,5980,5980,5980,30
|
|
20240103,115900,37341700,5980,5980,5980,5980,0
|
|
20240103,115800,37341700,5980,5980,5980,5980,0
|
|
20240103,115700,37341700,5980,5980,5980,5980,0
|
|
20240103,115600,37341700,5980,5980,5980,5980,0
|
|
20240103,115500,37341700,5980,5980,5980,5980,4
|
|
20240103,115400,37317780,5980,5980,5980,5980,0
|
|
20240103,115300,37317780,5980,5980,5980,5980,0
|
|
20240103,115200,37317780,5980,5980,5980,5980,0
|
|
20240103,115100,37317780,5980,5980,5980,5980,0
|
|
20240103,115000,37317780,5980,5980,5980,5980,0
|
|
20240103,114900,37317780,5980,5980,5980,5980,0
|
|
20240103,114800,37317780,5980,5980,5980,5980,3
|
|
20240103,114700,37299840,5990,5990,5990,5990,0
|
|
20240103,114600,37299840,5990,5990,5990,5990,0
|
|
20240103,114500,37299840,5990,5990,5990,5990,0
|
|
20240103,114400,37299840,5990,5990,5990,5990,0
|
|
20240103,114300,37299840,5990,5990,5990,5990,0
|
|
20240103,114200,37299840,5990,5990,5990,5990,0
|
|
20240103,114100,37299840,5990,5990,5990,5990,0
|
|
20240103,114000,37299840,5990,5990,5990,5990,0
|
|
20240103,113900,37299840,5990,5990,5990,5990,0
|
|
20240103,113800,37299840,5990,5990,5990,5990,0
|
|
20240103,113700,37299840,5990,5990,5990,5990,0
|
|
20240103,113600,37299840,5990,5990,5990,5990,0
|
|
20240103,113500,37299840,5990,5990,5990,5990,0
|
|
20240103,113400,37299840,5990,5990,5990,5990,0
|
|
20240103,113300,37299840,5990,5990,5990,5990,0
|
|
20240103,113200,37299840,5990,5990,5990,5990,0
|
|
20240103,113100,37299840,5990,5990,5990,5990,0
|
|
20240103,113000,37299840,5990,5990,5990,5990,34
|
|
20240103,112900,37096180,5940,5940,5940,5940,0
|
|
20240103,112800,37096180,5940,5940,5940,5940,0
|
|
20240103,112700,37096180,5940,5940,5940,5940,0
|
|
20240103,112600,37096180,5940,5940,5940,5940,0
|
|
20240103,112500,37096180,5940,5940,5940,5940,0
|
|
20240103,112400,37096180,5940,5940,5940,5940,0
|
|
20240103,112300,37096180,5940,5950,5950,5940,100
|
|
20240103,112200,36502140,5930,5930,5930,5930,0
|
|
20240103,112100,36502140,5930,5930,5930,5930,0
|
|
20240103,112000,36502140,5930,5930,5930,5930,0
|
|
20240103,111900,36502140,5930,5930,5930,5930,0
|
|
20240103,111800,36502140,5930,5930,5930,5930,0
|
|
20240103,111700,36502140,5930,5930,5930,5930,0
|
|
20240103,111600,36502140,5930,5930,5930,5930,0
|
|
20240103,111500,36502140,5930,5930,5930,5930,0
|
|
20240103,111400,36502140,5930,5930,5930,5930,69
|
|
20240103,111300,36092970,5940,5960,5960,5940,231
|
|
20240103,111200,34718440,5970,5970,5970,5970,6
|
|
20240103,111100,34682620,5970,5970,5970,5970,5
|
|
20240103,111000,34652770,5970,5970,5970,5970,20
|
|
20240103,110900,34533370,5960,5960,5960,5960,0
|
|
20240103,110800,34533370,5960,5960,5960,5960,0
|
|
20240103,110700,34533370,5960,5960,5960,5960,0
|
|
20240103,110600,34533370,5960,5960,5960,5960,0
|
|
20240103,110500,34533370,5960,5960,5960,5960,0
|
|
20240103,110400,34533370,5960,5960,5960,5960,0
|
|
20240103,110300,34533370,5960,5960,5960,5960,0
|
|
20240103,110200,34533370,5960,5960,5960,5960,17
|
|
20240103,110100,34432050,5950,5950,5950,5950,0
|
|
20240103,110000,34432050,5950,5950,5950,5950,18
|
|
20240103,105900,34324950,5950,5950,5950,5950,2
|
|
20240103,105800,34313050,5960,5960,5960,5960,0
|
|
20240103,105700,34313050,5960,5960,5960,5960,0
|
|
20240103,105600,34313050,5960,5960,5960,5960,0
|
|
20240103,105500,34313050,5960,5960,5960,5960,0
|
|
20240103,105400,34313050,5960,5960,5960,5960,27
|
|
20240103,105300,34152130,5960,5960,5960,5960,0
|
|
20240103,105200,34152130,5960,5960,5960,5960,0
|
|
20240103,105100,34152130,5960,5960,5960,5960,0
|
|
20240103,105000,34152130,5960,5960,5960,5960,0
|
|
20240103,104900,34152130,5960,5960,5960,5960,1
|
|
20240103,104800,34146170,5930,5930,5930,5930,100
|
|
20240103,104700,33553170,5930,5950,5950,5930,202
|
|
20240103,104600,32355050,5960,5960,5960,5960,0
|
|
20240103,104500,32355050,5960,5960,5960,5960,0
|
|
20240103,104400,32355050,5960,5960,5960,5960,0
|
|
20240103,104300,32355050,5960,5960,5960,5960,0
|
|
20240103,104200,32355050,5960,5960,5960,5960,0
|
|
20240103,104100,32355050,5960,5960,5960,5960,0
|
|
20240103,104000,32355050,5960,5960,5960,5960,1
|
|
20240103,103900,32349090,5930,5930,5930,5930,0
|
|
20240103,103800,32349090,5930,5950,5950,5930,56
|
|
20240103,103700,32016570,5960,5960,5960,5960,0
|
|
20240103,103600,32016570,5960,5960,5960,5960,20
|
|
20240103,103500,31897370,5960,5960,5960,5960,0
|
|
20240103,103400,31897370,5960,5960,5960,5960,1
|
|
20240103,103300,31891410,5940,5940,5940,5940,0
|
|
20240103,103200,31891410,5940,5940,5940,5940,1
|
|
20240103,103100,31885470,5930,5930,5930,5930,0
|
|
20240103,103000,31885470,5930,5930,5930,5930,0
|
|
20240103,102900,31885470,5930,5970,5970,5930,39
|
|
20240103,102800,31653790,5930,5930,5930,5930,0
|
|
20240103,102700,31653790,5930,5930,5930,5930,0
|
|
20240103,102600,31653790,5930,5930,5930,5930,0
|
|
20240103,102500,31653790,5930,5930,5930,5930,0
|
|
20240103,102400,31653790,5930,5960,5960,5930,36
|
|
20240103,102300,31439790,5970,5970,5970,5970,0
|
|
20240103,102200,31439790,5970,5970,5970,5970,0
|
|
20240103,102100,31439790,5970,5970,5970,5970,50
|
|
20240103,102000,31141290,5970,5970,5970,5970,0
|
|
20240103,101900,31141290,5970,5970,5970,5970,0
|
|
20240103,101800,31141290,5970,5970,5970,5970,0
|
|
20240103,101700,31141290,5970,5970,5970,5970,0
|
|
20240103,101600,31141290,5970,5970,5970,5970,1
|
|
20240103,101500,31135320,5930,5930,5930,5930,0
|
|
20240103,101400,31135320,5930,5930,5930,5930,0
|
|
20240103,101300,31135320,5930,5930,5930,5930,0
|
|
20240103,101200,31135320,5930,5970,5970,5930,594
|
|
20240103,101100,27604460,5970,5970,5970,5970,0
|
|
20240103,101000,27604460,5970,5970,5970,5970,5
|
|
20240103,100900,27574610,5970,5970,5970,5970,3
|
|
20240103,100800,27556700,5950,5950,5950,5950,0
|
|
20240103,100700,27556700,5950,5960,5960,5950,17
|
|
20240103,100600,27455480,5970,5960,5970,5960,81
|
|
20240103,100500,26972680,5960,5960,5960,5960,26
|
|
20240103,100400,26817720,5960,5960,5960,5960,0
|
|
20240103,100300,26817720,5960,5960,5960,5960,0
|
|
20240103,100200,26817720,5960,5960,5960,5960,0
|
|
20240103,100100,26817720,5960,5960,5960,5960,0
|
|
20240103,100000,26817720,5960,5980,5980,5960,9
|
|
20240103,095900,26763980,5990,5990,5990,5990,0
|
|
20240103,095800,26763980,5990,5990,5990,5990,0
|
|
20240103,095700,26763980,5990,6000,6000,5990,4
|
|
20240103,095600,26740010,6010,6010,6010,6010,1
|
|
20240103,095500,26734000,5950,5950,5950,5950,0
|
|
20240103,095400,26734000,5950,5950,5950,5950,0
|
|
20240103,095300,26734000,5950,5950,5950,5950,0
|
|
20240103,095200,26734000,5950,6000,6000,5950,816
|
|
20240103,095100,21864590,6030,6030,6030,6030,0
|
|
20240103,095000,21864590,6030,6020,6030,6020,16
|
|
20240103,094900,21768260,6030,6030,6030,6030,0
|
|
20240103,094800,21768260,6030,6030,6030,6030,0
|
|
20240103,094700,21768260,6030,6030,6030,6030,3
|
|
20240103,094600,21750170,6050,6050,6050,6050,0
|
|
20240103,094500,21750170,6050,6050,6050,6050,0
|
|
20240103,094400,21750170,6050,6050,6050,6050,0
|
|
20240103,094300,21750170,6050,6050,6050,6050,0
|
|
20240103,094200,21750170,6050,6050,6050,6050,56
|
|
20240103,094100,21411370,6040,6040,6040,6040,0
|
|
20240103,094000,21411370,6040,6010,6050,6010,190
|
|
20240103,093900,20267580,6010,6010,6010,6010,1
|
|
20240103,093800,20261570,6000,5990,6000,5990,97
|
|
20240103,093700,19679670,5990,5990,5990,5990,1
|
|
20240103,093600,19673680,5990,5990,5990,5990,0
|
|
20240103,093500,19673680,5990,5990,5990,5990,0
|
|
20240103,093400,19673680,5990,5990,5990,5990,1
|
|
20240103,093300,19667690,6000,5980,6000,5960,50
|
|
20240103,093200,19369290,5990,6000,6000,5990,15
|
|
20240103,093100,19279320,6000,6010,6010,6000,1000
|
|
20240103,093000,13279280,6020,6020,6020,6020,0
|
|
20240103,092900,13279280,6020,6020,6020,6020,0
|
|
20240103,092800,13279280,6020,6020,6020,6020,2
|
|
20240103,092700,13267240,6020,6020,6020,6020,4
|
|
20240103,092600,13243160,6020,6020,6020,6020,1
|
|
20240103,092500,13237140,6010,6010,6010,6010,0
|
|
20240103,092400,13237140,6010,6010,6010,6010,0
|
|
20240103,092300,13237140,6010,6010,6010,6010,0
|
|
20240103,092200,13237140,6010,6010,6010,6010,2
|
|
20240103,092100,13225120,6020,6020,6020,6020,1
|
|
20240103,092000,13219100,6030,6030,6030,6030,0
|
|
20240103,091900,13219100,6030,6030,6030,6030,1
|
|
20240103,091800,13213070,6030,5980,6030,5960,221
|
|
20240103,091700,11894700,5960,5960,5960,5960,0
|
|
20240103,091600,11894700,5960,5960,5960,5960,0
|
|
20240103,091500,11894700,5960,5960,5960,5960,0
|
|
20240103,091400,11894700,5960,5960,5960,5960,0
|
|
20240103,091300,11894700,5960,5980,5980,5960,334
|
|
20240103,091200,9902110,6000,6000,6000,6000,0
|
|
20240103,091100,9902110,6000,6000,6000,6000,0
|
|
20240103,091000,9902110,6000,6020,6020,6000,5
|
|
20240103,090900,9872070,6020,6020,6020,6020,20
|
|
20240103,090800,9751670,5980,6010,6010,5980,46
|
|
20240103,090700,9476250,5960,6000,6000,5960,298
|
|
20240103,090600,7697020,6010,6010,6010,6010,0
|
|
20240103,090500,7697020,6010,5970,6030,5960,107
|
|
20240103,090400,7054880,5930,6040,6040,5920,460
|
|
20240103,090300,4317860,6090,6090,6090,6090,15
|
|
20240103,090200,4226510,6120,6120,6120,6120,0
|
|
20240103,090100,4226510,6120,6120,6120,6120,6
|
|
20240103,090000,4189790,6120,6150,6150,6010,689
|