698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,203500,71889320,6070,6070,6070,6070,66
|
|
20240111,203400,71889320,6070,6070,6070,6070,0
|
|
20240111,203300,71889320,6070,6070,6070,6070,0
|
|
20240111,203200,71889320,6070,6070,6070,6070,0
|
|
20240111,203100,71889320,6070,6070,6070,6070,0
|
|
20240111,203000,71889320,6070,6070,6070,6070,0
|
|
20240111,202900,71889320,6070,6070,6070,6070,0
|
|
20240111,202800,71889320,6070,6070,6070,6070,0
|
|
20240111,202700,71889320,6070,6070,6070,6070,0
|
|
20240111,202600,71889320,6070,6070,6070,6070,0
|
|
20240111,202500,71889320,6070,6070,6070,6070,0
|
|
20240111,202400,71889320,6070,6070,6070,6070,0
|
|
20240111,202300,71889320,6070,6070,6070,6070,0
|
|
20240111,202200,71889320,6070,6070,6070,6070,0
|
|
20240111,202100,71889320,6070,6070,6070,6070,0
|
|
20240111,202000,71889320,6070,6070,6070,6070,0
|
|
20240111,201900,71889320,6070,6070,6070,6070,0
|
|
20240111,201800,71889320,6070,6070,6070,6070,0
|
|
20240111,201700,71889320,6070,6070,6070,6070,0
|
|
20240111,201600,71889320,6070,6070,6070,6070,0
|
|
20240111,201500,71889320,6070,6070,6070,6070,0
|
|
20240111,201400,71889320,6070,6070,6070,6070,0
|
|
20240111,201300,71889320,6070,6070,6070,6070,0
|
|
20240111,201200,71889320,6070,6070,6070,6070,0
|
|
20240111,201100,71889320,6070,6070,6070,6070,0
|
|
20240111,201000,71889320,6070,6070,6070,6070,0
|
|
20240111,200900,71889320,6070,6070,6070,6070,0
|
|
20240111,200800,71889320,6070,6070,6070,6070,0
|
|
20240111,200700,71889320,6070,6070,6070,6070,0
|
|
20240111,200600,71889320,6070,6070,6070,6070,0
|
|
20240111,200500,71889320,6070,6070,6070,6070,66
|
|
20240111,200400,71889320,6070,6070,6070,6070,0
|
|
20240111,200300,71889320,6070,6070,6070,6070,0
|
|
20240111,200200,71889320,6070,6070,6070,6070,0
|
|
20240111,200100,71889320,6070,6070,6070,6070,0
|
|
20240111,200000,71889320,6070,6070,6070,6070,0
|
|
20240111,195900,71889320,6070,6070,6070,6070,0
|
|
20240111,195800,71889320,6070,6070,6070,6070,0
|
|
20240111,195700,71889320,6070,6070,6070,6070,0
|
|
20240111,195600,71889320,6070,6070,6070,6070,0
|
|
20240111,195500,71889320,6070,6070,6070,6070,0
|
|
20240111,195400,71889320,6070,6070,6070,6070,0
|
|
20240111,195300,71889320,6070,6070,6070,6070,0
|
|
20240111,195200,71889320,6070,6070,6070,6070,0
|
|
20240111,195100,71889320,6070,6070,6070,6070,0
|
|
20240111,195000,71889320,6070,6070,6070,6070,0
|
|
20240111,194900,71889320,6070,6070,6070,6070,0
|
|
20240111,194800,71889320,6070,6070,6070,6070,0
|
|
20240111,194700,71889320,6070,6070,6070,6070,0
|
|
20240111,194600,71889320,6070,6070,6070,6070,0
|
|
20240111,194500,71889320,6070,6070,6070,6070,0
|
|
20240111,194400,71889320,6070,6070,6070,6070,0
|
|
20240111,194300,71889320,6070,6070,6070,6070,0
|
|
20240111,194200,71889320,6070,6070,6070,6070,0
|
|
20240111,194100,71889320,6070,6070,6070,6070,0
|
|
20240111,194000,71889320,6070,6070,6070,6070,0
|
|
20240111,193900,71889320,6070,6070,6070,6070,0
|
|
20240111,193800,71889320,6070,6070,6070,6070,0
|
|
20240111,193700,71889320,6070,6070,6070,6070,0
|
|
20240111,193600,71889320,6070,6070,6070,6070,0
|
|
20240111,193500,71889320,6070,6070,6070,6070,66
|
|
20240111,193400,71889320,6070,6070,6070,6070,0
|
|
20240111,193300,71889320,6070,6070,6070,6070,0
|
|
20240111,193200,71889320,6070,6070,6070,6070,0
|
|
20240111,193100,71889320,6070,6070,6070,6070,0
|
|
20240111,193000,71889320,6070,6070,6070,6070,0
|
|
20240111,192900,71889320,6070,6070,6070,6070,0
|
|
20240111,192800,71889320,6070,6070,6070,6070,0
|
|
20240111,192700,71889320,6070,6070,6070,6070,0
|
|
20240111,192600,71889320,6070,6070,6070,6070,0
|
|
20240111,192500,71889320,6070,6070,6070,6070,0
|
|
20240111,192400,71889320,6070,6070,6070,6070,0
|
|
20240111,192300,71889320,6070,6070,6070,6070,0
|
|
20240111,192200,71889320,6070,6070,6070,6070,0
|
|
20240111,192100,71889320,6070,6070,6070,6070,0
|
|
20240111,192000,71889320,6070,6070,6070,6070,0
|
|
20240111,191900,71889320,6070,6070,6070,6070,0
|
|
20240111,191800,71889320,6070,6070,6070,6070,0
|
|
20240111,191700,71889320,6070,6070,6070,6070,0
|
|
20240111,191600,71889320,6070,6070,6070,6070,0
|
|
20240111,191500,71889320,6070,6070,6070,6070,0
|
|
20240111,191400,71889320,6070,6070,6070,6070,0
|
|
20240111,191300,71889320,6070,6070,6070,6070,0
|
|
20240111,191200,71889320,6070,6070,6070,6070,0
|
|
20240111,191100,71889320,6070,6070,6070,6070,0
|
|
20240111,191000,71889320,6070,6070,6070,6070,0
|
|
20240111,190900,71889320,6070,6070,6070,6070,0
|
|
20240111,190800,71889320,6070,6070,6070,6070,0
|
|
20240111,190700,71889320,6070,6070,6070,6070,0
|
|
20240111,190600,71889320,6070,6070,6070,6070,0
|
|
20240111,190500,71889320,6070,6070,6070,6070,66
|
|
20240111,190400,71889320,6070,6070,6070,6070,0
|
|
20240111,190300,71889320,6070,6070,6070,6070,0
|
|
20240111,190200,71889320,6070,6070,6070,6070,0
|
|
20240111,190100,71889320,6070,6070,6070,6070,0
|
|
20240111,190000,71889320,6070,6070,6070,6070,0
|
|
20240111,185900,71889320,6070,6070,6070,6070,0
|
|
20240111,185800,71889320,6070,6070,6070,6070,0
|
|
20240111,185700,71889320,6070,6070,6070,6070,0
|
|
20240111,185600,71889320,6070,6070,6070,6070,0
|
|
20240111,185500,71889320,6070,6070,6070,6070,0
|
|
20240111,185400,71889320,6070,6070,6070,6070,0
|
|
20240111,185300,71889320,6070,6070,6070,6070,0
|
|
20240111,185200,71889320,6070,6070,6070,6070,0
|
|
20240111,185100,71889320,6070,6070,6070,6070,0
|
|
20240111,185000,71889320,6070,6070,6070,6070,0
|
|
20240111,184900,71889320,6070,6070,6070,6070,0
|
|
20240111,184800,71889320,6070,6070,6070,6070,0
|
|
20240111,184700,71889320,6070,6070,6070,6070,0
|
|
20240111,184600,71889320,6070,6070,6070,6070,0
|
|
20240111,184500,71889320,6070,6070,6070,6070,0
|
|
20240111,184400,71889320,6070,6070,6070,6070,0
|
|
20240111,184300,71889320,6070,6070,6070,6070,0
|
|
20240111,184200,71889320,6070,6070,6070,6070,0
|
|
20240111,184100,71889320,6070,6070,6070,6070,0
|
|
20240111,184000,71889320,6070,6070,6070,6070,0
|
|
20240111,183900,71889320,6070,6070,6070,6070,0
|
|
20240111,183800,71889320,6070,6070,6070,6070,0
|
|
20240111,183700,71889320,6070,6070,6070,6070,0
|
|
20240111,183600,71889320,6070,6070,6070,6070,0
|
|
20240111,183500,71889320,6070,6070,6070,6070,66
|
|
20240111,183400,71889320,6070,6070,6070,6070,0
|
|
20240111,183300,71889320,6070,6070,6070,6070,0
|
|
20240111,183200,71889320,6070,6070,6070,6070,0
|
|
20240111,183100,71889320,6070,6070,6070,6070,0
|
|
20240111,183000,71889320,6070,6070,6070,6070,0
|
|
20240111,182900,71889320,6070,6070,6070,6070,0
|
|
20240111,182800,71889320,6070,6070,6070,6070,0
|
|
20240111,182700,71889320,6070,6070,6070,6070,0
|
|
20240111,182600,71889320,6070,6070,6070,6070,0
|
|
20240111,182500,71889320,6070,6070,6070,6070,0
|
|
20240111,182400,71889320,6070,6070,6070,6070,0
|
|
20240111,182300,71889320,6070,6070,6070,6070,0
|
|
20240111,182200,71889320,6070,6070,6070,6070,0
|
|
20240111,182100,71889320,6070,6070,6070,6070,0
|
|
20240111,182000,71889320,6070,6070,6070,6070,0
|
|
20240111,181900,71889320,6070,6070,6070,6070,0
|
|
20240111,181800,71889320,6070,6070,6070,6070,0
|
|
20240111,181700,71889320,6070,6070,6070,6070,0
|
|
20240111,181600,71889320,6070,6070,6070,6070,0
|
|
20240111,181500,71889320,6070,6070,6070,6070,0
|
|
20240111,181400,71889320,6070,6070,6070,6070,0
|
|
20240111,181300,71889320,6070,6070,6070,6070,0
|
|
20240111,181200,71889320,6070,6070,6070,6070,0
|
|
20240111,181100,71889320,6070,6070,6070,6070,0
|
|
20240111,181000,71889320,6070,6070,6070,6070,0
|
|
20240111,180900,71889320,6070,6070,6070,6070,0
|
|
20240111,180800,71889320,6070,6070,6070,6070,0
|
|
20240111,180700,71889320,6070,6070,6070,6070,0
|
|
20240111,180600,71889320,6070,6070,6070,6070,0
|
|
20240111,180500,71889320,6070,6070,6070,6070,66
|
|
20240111,180400,71889320,6070,6070,6070,6070,0
|
|
20240111,180300,71889320,6070,6070,6070,6070,0
|
|
20240111,180200,71889320,6070,6070,6070,6070,0
|
|
20240111,180100,71889320,6070,6070,6070,6070,0
|
|
20240111,180000,71889320,6070,6070,6070,6070,0
|
|
20240111,175900,71889320,6070,6070,6070,6070,0
|
|
20240111,175800,71889320,6070,6070,6070,6070,0
|
|
20240111,175700,71889320,6070,6070,6070,6070,0
|
|
20240111,175600,71889320,6070,6070,6070,6070,0
|
|
20240111,175500,71889320,6070,6070,6070,6070,0
|
|
20240111,175400,71889320,6070,6070,6070,6070,0
|
|
20240111,175300,71889320,6070,6070,6070,6070,0
|
|
20240111,175200,71889320,6070,6070,6070,6070,0
|
|
20240111,175100,71889320,6070,6070,6070,6070,0
|
|
20240111,175000,71889320,6070,6070,6070,6070,0
|
|
20240111,174900,71889320,6070,6070,6070,6070,0
|
|
20240111,174800,71889320,6070,6070,6070,6070,0
|
|
20240111,174700,71889320,6070,6070,6070,6070,0
|
|
20240111,174600,71889320,6070,6070,6070,6070,0
|
|
20240111,174500,71889320,6070,6070,6070,6070,0
|
|
20240111,174400,71889320,6070,6070,6070,6070,0
|
|
20240111,174300,71889320,6070,6070,6070,6070,0
|
|
20240111,174200,71889320,6070,6070,6070,6070,0
|
|
20240111,174100,71889320,6070,6070,6070,6070,0
|
|
20240111,174000,71889320,6070,6070,6070,6070,0
|
|
20240111,173900,71889320,6070,6070,6070,6070,0
|
|
20240111,173800,71889320,6070,6070,6070,6070,0
|
|
20240111,173700,71889320,6070,6070,6070,6070,0
|
|
20240111,173600,71889320,6070,6070,6070,6070,0
|
|
20240111,173500,71889320,6070,6070,6070,6070,66
|
|
20240111,173400,71889320,6070,6070,6070,6070,0
|
|
20240111,173300,71889320,6070,6070,6070,6070,0
|
|
20240111,173200,71889320,6070,6070,6070,6070,0
|
|
20240111,173100,71889320,6070,6070,6070,6070,0
|
|
20240111,173000,71889320,6070,6070,6070,6070,0
|
|
20240111,172900,71889320,6070,6070,6070,6070,0
|
|
20240111,172800,71889320,6070,6070,6070,6070,0
|
|
20240111,172700,71889320,6070,6070,6070,6070,0
|
|
20240111,172600,71889320,6070,6070,6070,6070,0
|
|
20240111,172500,71889320,6070,6070,6070,6070,0
|
|
20240111,172400,71889320,6070,6070,6070,6070,0
|
|
20240111,172300,71889320,6070,6070,6070,6070,0
|
|
20240111,172200,71889320,6070,6070,6070,6070,0
|
|
20240111,172100,71889320,6070,6070,6070,6070,0
|
|
20240111,172000,71889320,6070,6070,6070,6070,0
|
|
20240111,171900,71889320,6070,6070,6070,6070,0
|
|
20240111,171800,71889320,6070,6070,6070,6070,0
|
|
20240111,171700,71889320,6070,6070,6070,6070,0
|
|
20240111,171600,71889320,6070,6070,6070,6070,0
|
|
20240111,171500,71889320,6070,6070,6070,6070,0
|
|
20240111,171400,71889320,6070,6070,6070,6070,0
|
|
20240111,171300,71889320,6070,6070,6070,6070,0
|
|
20240111,171200,71889320,6070,6070,6070,6070,0
|
|
20240111,171100,71889320,6070,6070,6070,6070,0
|
|
20240111,171000,71889320,6070,6070,6070,6070,0
|
|
20240111,170900,71889320,6070,6070,6070,6070,0
|
|
20240111,170800,71889320,6070,6070,6070,6070,0
|
|
20240111,170700,71889320,6070,6070,6070,6070,0
|
|
20240111,170600,71889320,6070,6070,6070,6070,0
|
|
20240111,170500,71889320,6070,6070,6070,6070,66
|
|
20240111,170400,71889320,6070,6070,6070,6070,0
|
|
20240111,170300,71889320,6070,6070,6070,6070,0
|
|
20240111,170200,71889320,6070,6070,6070,6070,0
|
|
20240111,170100,71889320,6070,6070,6070,6070,0
|
|
20240111,170000,71889320,6070,6070,6070,6070,0
|
|
20240111,165900,71889320,6070,6070,6070,6070,0
|
|
20240111,165800,71889320,6070,6070,6070,6070,0
|
|
20240111,165700,71889320,6070,6070,6070,6070,0
|
|
20240111,165600,71889320,6070,6070,6070,6070,0
|
|
20240111,165500,71889320,6070,6070,6070,6070,0
|
|
20240111,165400,71889320,6070,6070,6070,6070,0
|
|
20240111,165300,71889320,6070,6070,6070,6070,0
|
|
20240111,165200,71889320,6070,6070,6070,6070,0
|
|
20240111,165100,71889320,6070,6070,6070,6070,0
|
|
20240111,165000,71889320,6070,6070,6070,6070,0
|
|
20240111,164900,71889320,6070,6070,6070,6070,0
|
|
20240111,164800,71889320,6070,6070,6070,6070,0
|
|
20240111,164700,71889320,6070,6070,6070,6070,0
|
|
20240111,164600,71889320,6070,6070,6070,6070,0
|
|
20240111,164500,71889320,6070,6070,6070,6070,0
|
|
20240111,164400,71889320,6070,6070,6070,6070,0
|
|
20240111,164300,71889320,6070,6070,6070,6070,0
|
|
20240111,164200,71889320,6070,6070,6070,6070,0
|
|
20240111,164100,71889320,6070,6070,6070,6070,0
|
|
20240111,164000,71889320,6070,6070,6070,6070,0
|
|
20240111,163900,71889320,6070,6070,6070,6070,0
|
|
20240111,163800,71889320,6070,6070,6070,6070,0
|
|
20240111,163700,71889320,6070,6070,6070,6070,0
|
|
20240111,163600,71889320,6070,6070,6070,6070,0
|
|
20240111,163500,71889320,6070,6070,6070,6070,66
|
|
20240111,163400,71889320,6070,6070,6070,6070,0
|
|
20240111,163300,71889320,6070,6070,6070,6070,0
|
|
20240111,163200,71889320,6070,6070,6070,6070,0
|
|
20240111,163100,71889320,6070,6070,6070,6070,0
|
|
20240111,163000,71889320,6070,6070,6070,6070,0
|
|
20240111,162900,71889320,6070,6070,6070,6070,0
|
|
20240111,162800,71889320,6070,6070,6070,6070,0
|
|
20240111,162700,71889320,6070,6070,6070,6070,0
|
|
20240111,162600,71889320,6070,6070,6070,6070,0
|
|
20240111,162500,71889320,6070,6070,6070,6070,0
|
|
20240111,162400,71889320,6070,6070,6070,6070,0
|
|
20240111,162300,71889320,6070,6070,6070,6070,0
|
|
20240111,162200,71889320,6070,6070,6070,6070,0
|
|
20240111,162100,71889320,6070,6070,6070,6070,0
|
|
20240111,162000,71889320,6070,6070,6070,6070,0
|
|
20240111,161900,71889320,6070,6070,6070,6070,0
|
|
20240111,161800,71889320,6070,6070,6070,6070,0
|
|
20240111,161700,71889320,6070,6070,6070,6070,0
|
|
20240111,161600,71889320,6070,6070,6070,6070,0
|
|
20240111,161500,71889320,6070,6070,6070,6070,0
|
|
20240111,161400,71889320,6070,6070,6070,6070,0
|
|
20240111,161300,71889320,6070,6070,6070,6070,0
|
|
20240111,161200,71889320,6070,6070,6070,6070,0
|
|
20240111,161100,71889320,6070,6070,6070,6070,0
|
|
20240111,161000,71889320,6070,6070,6070,6070,0
|
|
20240111,160900,71889320,6070,6070,6070,6070,0
|
|
20240111,160800,71889320,6070,6070,6070,6070,0
|
|
20240111,160700,71889320,6070,6070,6070,6070,0
|
|
20240111,160600,71889320,6070,6070,6070,6070,0
|
|
20240111,160500,71889320,6070,6070,6070,6070,66
|
|
20240111,160400,71889320,6070,6070,6070,6070,0
|
|
20240111,160300,71889320,6070,6070,6070,6070,0
|
|
20240111,160200,71889320,6070,6070,6070,6070,0
|
|
20240111,160100,71889320,6070,6070,6070,6070,0
|
|
20240111,160000,71889320,6070,6070,6070,6070,0
|
|
20240111,155900,71889320,6070,6070,6070,6070,0
|
|
20240111,155800,71889320,6070,6070,6070,6070,0
|
|
20240111,155700,71889320,6070,6070,6070,6070,0
|
|
20240111,155600,71889320,6070,6070,6070,6070,0
|
|
20240111,155500,71889320,6070,6070,6070,6070,0
|
|
20240111,155400,71889320,6070,6070,6070,6070,0
|
|
20240111,155300,71889320,6070,6070,6070,6070,0
|
|
20240111,155200,71889320,6070,6070,6070,6070,0
|
|
20240111,155100,71889320,6070,6070,6070,6070,0
|
|
20240111,155000,71889320,6070,6070,6070,6070,0
|
|
20240111,154900,71889320,6070,6070,6070,6070,0
|
|
20240111,154800,71889320,6070,6070,6070,6070,0
|
|
20240111,154700,71889320,6070,6070,6070,6070,0
|
|
20240111,154600,71889320,6070,6070,6070,6070,0
|
|
20240111,154500,71889320,6070,6070,6070,6070,0
|
|
20240111,154400,71889320,6070,6070,6070,6070,0
|
|
20240111,154300,71889320,6070,6070,6070,6070,0
|
|
20240111,154200,71889320,6070,6070,6070,6070,0
|
|
20240111,154100,71889320,6070,6070,6070,6070,0
|
|
20240111,154000,71889320,6070,6070,6070,6070,0
|
|
20240111,153900,71889320,6070,6070,6070,6070,0
|
|
20240111,153800,71889320,6070,6070,6070,6070,0
|
|
20240111,153700,71889320,6070,6070,6070,6070,0
|
|
20240111,153600,71889320,6070,6070,6070,6070,0
|
|
20240111,153500,71889320,6070,6070,6070,6070,66
|
|
20240111,153400,71889320,6070,6070,6070,6070,0
|
|
20240111,153300,71889320,6070,6070,6070,6070,0
|
|
20240111,153200,71889320,6070,6070,6070,6070,0
|
|
20240111,153100,71889320,6070,6070,6070,6070,0
|
|
20240111,153000,71889320,6070,6070,6070,6070,66
|
|
20240111,152900,71488700,6070,6070,6070,6070,0
|
|
20240111,152800,71488700,6070,6070,6070,6070,0
|
|
20240111,152700,71488700,6070,6070,6070,6070,0
|
|
20240111,152600,71488700,6070,6070,6070,6070,0
|
|
20240111,152500,71488700,6070,6070,6070,6070,0
|
|
20240111,152400,71488700,6070,6070,6070,6070,0
|
|
20240111,152300,71488700,6070,6070,6070,6070,0
|
|
20240111,152200,71488700,6070,6070,6070,6070,0
|
|
20240111,152100,71488700,6070,6070,6070,6070,0
|
|
20240111,152000,71488700,6070,6070,6070,6070,0
|
|
20240111,151900,71488700,6070,6070,6070,6070,0
|
|
20240111,151800,71488700,6070,6070,6070,6070,3
|
|
20240111,151700,71470490,6070,6060,6070,6060,15
|
|
20240111,151600,71379580,6070,6070,6070,6070,0
|
|
20240111,151500,71379580,6070,6070,6070,6070,0
|
|
20240111,151400,71379580,6070,6070,6070,6070,0
|
|
20240111,151300,71379580,6070,6070,6070,6070,1
|
|
20240111,151200,71373510,6060,6060,6060,6060,0
|
|
20240111,151100,71373510,6060,6060,6060,6060,0
|
|
20240111,151000,71373510,6060,6060,6060,6060,4
|
|
20240111,150900,71349270,6070,6070,6070,6070,0
|
|
20240111,150800,71349270,6070,6060,6070,6060,6
|
|
20240111,150700,71312900,6070,6070,6070,6070,1
|
|
20240111,150600,71306830,6050,6050,6050,6050,0
|
|
20240111,150500,71306830,6050,6060,6060,6050,15
|
|
20240111,150400,71216030,6080,6080,6080,6080,0
|
|
20240111,150300,71216030,6080,6080,6080,6080,0
|
|
20240111,150200,71216030,6080,6080,6080,6080,0
|
|
20240111,150100,71216030,6080,6080,6080,6080,0
|
|
20240111,150000,71216030,6080,6080,6080,6080,1
|
|
20240111,145900,71209950,6070,6070,6070,6070,0
|
|
20240111,145800,71209950,6070,6070,6070,6070,0
|
|
20240111,145700,71209950,6070,6070,6070,6070,1
|
|
20240111,145600,71203880,6080,6080,6080,6080,0
|
|
20240111,145500,71203880,6080,6080,6080,6080,0
|
|
20240111,145400,71203880,6080,6070,6080,6070,140
|
|
20240111,145300,70354070,6070,6070,6070,6070,761
|
|
20240111,145200,65734800,6070,6070,6070,6070,0
|
|
20240111,145100,65734800,6070,6070,6070,6070,0
|
|
20240111,145000,65734800,6070,6070,6070,6070,0
|
|
20240111,144900,65734800,6070,6070,6070,6070,0
|
|
20240111,144800,65734800,6070,6070,6070,6070,1
|
|
20240111,144700,65728730,6040,6040,6040,6040,0
|
|
20240111,144600,65728730,6040,6040,6040,6040,0
|
|
20240111,144500,65728730,6040,6040,6040,6040,45
|
|
20240111,144400,65456930,6050,6070,6070,6050,2
|
|
20240111,144300,65444810,6050,6050,6050,6050,0
|
|
20240111,144200,65444810,6050,6050,6050,6050,0
|
|
20240111,144100,65444810,6050,6050,6050,6050,0
|
|
20240111,144000,65444810,6050,6050,6050,6050,0
|
|
20240111,143900,65444810,6050,6050,6050,6050,0
|
|
20240111,143800,65444810,6050,6050,6050,6050,5
|
|
20240111,143700,65414560,6070,6070,6070,6070,0
|
|
20240111,143600,65414560,6070,6070,6070,6070,1
|
|
20240111,143500,65408490,6050,6050,6050,6050,0
|
|
20240111,143400,65408490,6050,6050,6050,6050,140
|
|
20240111,143300,64561490,6050,6050,6050,6050,0
|
|
20240111,143200,64561490,6050,6050,6050,6050,0
|
|
20240111,143100,64561490,6050,6050,6050,6050,0
|
|
20240111,143000,64561490,6050,6050,6050,6050,0
|
|
20240111,142900,64561490,6050,6050,6050,6050,0
|
|
20240111,142800,64561490,6050,6050,6050,6050,300
|
|
20240111,142700,62746490,6050,6050,6050,6050,5
|
|
20240111,142600,62716240,6050,6050,6050,6050,0
|
|
20240111,142500,62716240,6050,6050,6050,6050,0
|
|
20240111,142400,62716240,6050,6050,6050,6050,0
|
|
20240111,142300,62716240,6050,6050,6050,6050,20
|
|
20240111,142200,62595240,6050,6040,6050,6040,330
|
|
20240111,142100,60599490,5990,5990,5990,5990,0
|
|
20240111,142000,60599490,5990,5990,5990,5990,27
|
|
20240111,141900,60437760,6050,6050,6050,6050,0
|
|
20240111,141800,60437760,6050,6050,6050,6050,0
|
|
20240111,141700,60437760,6050,6050,6050,6050,0
|
|
20240111,141600,60437760,6050,6000,6050,6000,1642
|
|
20240111,141500,50558480,6000,6000,6000,6000,0
|
|
20240111,141400,50558480,6000,6000,6000,6000,0
|
|
20240111,141300,50558480,6000,6000,6000,6000,0
|
|
20240111,141200,50558480,6000,6000,6000,6000,0
|
|
20240111,141100,50558480,6000,6000,6000,6000,0
|
|
20240111,141000,50558480,6000,6000,6000,6000,0
|
|
20240111,140900,50558480,6000,6010,6010,6000,56
|
|
20240111,140800,50222470,6010,6010,6010,6010,0
|
|
20240111,140700,50222470,6010,6010,6010,6010,0
|
|
20240111,140600,50222470,6010,6010,6010,6010,0
|
|
20240111,140500,50222470,6010,6010,6010,6010,0
|
|
20240111,140400,50222470,6010,6010,6010,6010,0
|
|
20240111,140300,50222470,6010,6010,6010,6010,0
|
|
20240111,140200,50222470,6010,6010,6010,6010,0
|
|
20240111,140100,50222470,6010,6010,6010,6010,0
|
|
20240111,140000,50222470,6010,6010,6010,6010,0
|
|
20240111,135900,50222470,6010,6010,6010,6010,0
|
|
20240111,135800,50222470,6010,6010,6010,6010,0
|
|
20240111,135700,50222470,6010,6010,6010,6010,0
|
|
20240111,135600,50222470,6010,6010,6010,6010,0
|
|
20240111,135500,50222470,6010,6010,6010,6010,0
|
|
20240111,135400,50222470,6010,6010,6010,6010,0
|
|
20240111,135300,50222470,6010,6010,6010,6010,0
|
|
20240111,135200,50222470,6010,6010,6010,6010,0
|
|
20240111,135100,50222470,6010,6010,6010,6010,0
|
|
20240111,135000,50222470,6010,6010,6010,6010,0
|
|
20240111,134900,50222470,6010,6010,6010,6010,0
|
|
20240111,134800,50222470,6010,6010,6010,6010,0
|
|
20240111,134700,50222470,6010,6010,6010,6010,0
|
|
20240111,134600,50222470,6010,6010,6010,6010,0
|
|
20240111,134500,50222470,6010,6010,6010,6010,0
|
|
20240111,134400,50222470,6010,6010,6010,6010,0
|
|
20240111,134300,50222470,6010,6010,6010,6010,0
|
|
20240111,134200,50222470,6010,6010,6010,6010,0
|
|
20240111,134100,50222470,6010,6010,6010,6010,0
|
|
20240111,134000,50222470,6010,6010,6010,6010,0
|
|
20240111,133900,50222470,6010,6010,6010,6010,0
|
|
20240111,133800,50222470,6010,6010,6010,6010,0
|
|
20240111,133700,50222470,6010,6010,6010,6010,0
|
|
20240111,133600,50222470,6010,6010,6010,6010,0
|
|
20240111,133500,50222470,6010,6010,6010,6010,0
|
|
20240111,133400,50222470,6010,6010,6010,6010,0
|
|
20240111,133300,50222470,6010,6010,6010,6010,0
|
|
20240111,133200,50222470,6010,6000,6010,6000,2
|
|
20240111,133100,50210460,6010,6010,6010,6010,0
|
|
20240111,133000,50210460,6010,6010,6010,6010,0
|
|
20240111,132900,50210460,6010,6010,6010,6010,144
|
|
20240111,132800,49345020,6010,6010,6010,6010,0
|
|
20240111,132700,49345020,6010,6010,6010,6010,0
|
|
20240111,132600,49345020,6010,6010,6010,6010,0
|
|
20240111,132500,49345020,6010,6010,6010,6010,48
|
|
20240111,132400,49056540,6020,6020,6020,6020,0
|
|
20240111,132300,49056540,6020,6020,6020,6020,1
|
|
20240111,132200,49050520,6030,6030,6030,6030,0
|
|
20240111,132100,49050520,6030,6030,6030,6030,0
|
|
20240111,132000,49050520,6030,6030,6030,6030,0
|
|
20240111,131900,49050520,6030,6030,6030,6030,0
|
|
20240111,131800,49050520,6030,6030,6030,6030,0
|
|
20240111,131700,49050520,6030,6030,6030,6030,1
|
|
20240111,131600,49044490,6020,6020,6020,6020,0
|
|
20240111,131500,49044490,6020,6020,6020,6020,0
|
|
20240111,131400,49044490,6020,6020,6020,6020,1
|
|
20240111,131300,49038470,6030,6010,6030,6010,3
|
|
20240111,131200,49020410,6010,6010,6010,5960,181
|
|
20240111,131100,47935860,6020,6020,6020,6020,157
|
|
20240111,131000,46990720,6020,6020,6020,6020,21
|
|
20240111,130900,46864300,6030,6030,6030,6030,0
|
|
20240111,130800,46864300,6030,6030,6030,6030,0
|
|
20240111,130700,46864300,6030,6020,6030,6020,187
|
|
20240111,130600,45738540,6030,6030,6030,6030,0
|
|
20240111,130500,45738540,6030,6030,6030,6030,105
|
|
20240111,130400,45105390,6040,6030,6040,6030,27
|
|
20240111,130300,44942470,6040,6040,6040,6040,1
|
|
20240111,130200,44936430,6040,6040,6040,6040,0
|
|
20240111,130100,44936430,6040,6040,6040,6040,0
|
|
20240111,130000,44936430,6040,6040,6040,5970,346
|
|
20240111,125900,42862080,6090,6060,6090,6060,253
|
|
20240111,125800,41323280,6070,6070,6070,6070,0
|
|
20240111,125700,41323280,6070,6070,6070,6070,0
|
|
20240111,125600,41323280,6070,6070,6070,6070,1
|
|
20240111,125500,41317210,6070,6030,6070,6030,8
|
|
20240111,125400,41268810,6020,6020,6020,6020,0
|
|
20240111,125300,41268810,6020,6020,6020,6020,56
|
|
20240111,125200,40931690,6020,6020,6020,6020,220
|
|
20240111,125100,39607290,6020,6010,6020,6010,784
|
|
20240111,125000,34887710,6010,6010,6010,6010,0
|
|
20240111,124900,34887710,6010,6010,6010,6010,1
|
|
20240111,124800,34881700,6020,6020,6020,6020,0
|
|
20240111,124700,34881700,6020,6020,6020,6020,0
|
|
20240111,124600,34881700,6020,6020,6020,6020,0
|
|
20240111,124500,34881700,6020,6020,6020,6020,0
|
|
20240111,124400,34881700,6020,6020,6020,6020,50
|
|
20240111,124300,34580700,6010,6010,6010,6010,0
|
|
20240111,124200,34580700,6010,6010,6010,6010,0
|
|
20240111,124100,34580700,6010,6010,6010,6010,0
|
|
20240111,124000,34580700,6010,6010,6010,6010,0
|
|
20240111,123900,34580700,6010,6010,6010,6010,18
|
|
20240111,123800,34472520,6010,6020,6020,6010,31
|
|
20240111,123700,34285910,6010,6010,6010,6010,0
|
|
20240111,123600,34285910,6010,6010,6010,6010,4
|
|
20240111,123500,34261870,6010,6010,6010,6010,20
|
|
20240111,123400,34141670,6010,6010,6010,6010,0
|
|
20240111,123300,34141670,6010,6010,6010,6010,0
|
|
20240111,123200,34141670,6010,6010,6010,6010,53
|
|
20240111,123100,33823140,6020,6020,6020,6020,0
|
|
20240111,123000,33823140,6020,6020,6020,6020,0
|
|
20240111,122900,33823140,6020,6020,6020,6020,0
|
|
20240111,122800,33823140,6020,6020,6020,6020,0
|
|
20240111,122700,33823140,6020,6020,6020,6020,0
|
|
20240111,122600,33823140,6020,6020,6020,6020,0
|
|
20240111,122500,33823140,6020,6010,6020,6010,70
|
|
20240111,122400,33402430,6030,6030,6030,6030,0
|
|
20240111,122300,33402430,6030,6030,6030,6030,0
|
|
20240111,122200,33402430,6030,6030,6030,6030,0
|
|
20240111,122100,33402430,6030,6030,6030,6030,0
|
|
20240111,122000,33402430,6030,6030,6030,6030,0
|
|
20240111,121900,33402430,6030,6030,6030,6030,0
|
|
20240111,121800,33402430,6030,6030,6030,6030,0
|
|
20240111,121700,33402430,6030,6030,6030,6030,0
|
|
20240111,121600,33402430,6030,6030,6030,6030,1
|
|
20240111,121500,33396400,6000,6000,6000,6000,0
|
|
20240111,121400,33396400,6000,6000,6000,6000,15
|
|
20240111,121300,33306400,6000,6000,6000,6000,0
|
|
20240111,121200,33306400,6000,6020,6020,6000,35
|
|
20240111,121100,33096380,5970,5970,5970,5970,0
|
|
20240111,121000,33096380,5970,6010,6010,5970,73
|
|
20240111,120900,32659850,6030,6020,6030,6020,149
|
|
20240111,120800,31761390,6020,6020,6020,6020,0
|
|
20240111,120700,31761390,6020,6020,6020,6020,0
|
|
20240111,120600,31761390,6020,6020,6020,6020,0
|
|
20240111,120500,31761390,6020,6020,6020,6020,0
|
|
20240111,120400,31761390,6020,6020,6020,6020,1
|
|
20240111,120300,31755370,6030,6030,6030,6030,0
|
|
20240111,120200,31755370,6030,6030,6030,6030,0
|
|
20240111,120100,31755370,6030,6030,6030,6030,1
|
|
20240111,120000,31749340,6010,6010,6010,6010,18
|
|
20240111,115900,31641160,6040,6040,6040,6040,0
|
|
20240111,115800,31641160,6040,6040,6040,6040,0
|
|
20240111,115700,31641160,6040,6040,6040,6040,0
|
|
20240111,115600,31641160,6040,6040,6040,6040,100
|
|
20240111,115500,31037160,6040,6040,6040,6040,0
|
|
20240111,115400,31037160,6040,6040,6040,6040,69
|
|
20240111,115300,30620400,6040,6040,6040,6040,91
|
|
20240111,115200,30070760,6030,6010,6030,6010,143
|
|
20240111,115100,29210730,6010,6010,6010,6010,31
|
|
20240111,115000,29024420,5980,5980,5980,5980,45
|
|
20240111,114900,28755320,6000,6000,6000,6000,0
|
|
20240111,114800,28755320,6000,6000,6000,6000,0
|
|
20240111,114700,28755320,6000,6000,6000,6000,1
|
|
20240111,114600,28749320,6000,6000,6000,6000,0
|
|
20240111,114500,28749320,6000,6000,6000,6000,1
|
|
20240111,114400,28743320,6000,6000,6000,6000,24
|
|
20240111,114300,28599320,6000,6000,6000,6000,0
|
|
20240111,114200,28599320,6000,6000,6000,6000,5
|
|
20240111,114100,28569320,6000,6000,6000,6000,0
|
|
20240111,114000,28569320,6000,6000,6000,6000,0
|
|
20240111,113900,28569320,6000,6000,6000,6000,0
|
|
20240111,113800,28569320,6000,6000,6000,6000,0
|
|
20240111,113700,28569320,6000,6000,6000,6000,0
|
|
20240111,113600,28569320,6000,6000,6000,6000,0
|
|
20240111,113500,28569320,6000,6000,6000,6000,0
|
|
20240111,113400,28569320,6000,6000,6000,6000,1
|
|
20240111,113300,28563320,5970,5970,5970,5970,0
|
|
20240111,113200,28563320,5970,5970,5970,5970,0
|
|
20240111,113100,28563320,5970,5970,5970,5970,0
|
|
20240111,113000,28563320,5970,5970,5970,5970,0
|
|
20240111,112900,28563320,5970,5970,5970,5970,0
|
|
20240111,112800,28563320,5970,5970,5970,5970,0
|
|
20240111,112700,28563320,5970,5970,5970,5970,0
|
|
20240111,112600,28563320,5970,5970,5970,5970,521
|
|
20240111,112500,25452950,5960,5960,5960,5960,0
|
|
20240111,112400,25452950,5960,5960,5960,5960,0
|
|
20240111,112300,25452950,5960,5970,5970,5960,544
|
|
20240111,112200,22205310,5970,5970,5970,5970,0
|
|
20240111,112100,22205310,5970,5970,5970,5970,4
|
|
20240111,112000,22181430,5950,5950,5950,5950,0
|
|
20240111,111900,22181430,5950,5950,5950,5950,0
|
|
20240111,111800,22181430,5950,5950,5950,5950,0
|
|
20240111,111700,22181430,5950,5950,5950,5950,0
|
|
20240111,111600,22181430,5950,5950,5950,5950,0
|
|
20240111,111500,22181430,5950,5950,5950,5950,0
|
|
20240111,111400,22181430,5950,5950,5950,5950,0
|
|
20240111,111300,22181430,5950,5950,5950,5950,0
|
|
20240111,111200,22181430,5950,5950,5950,5950,0
|
|
20240111,111100,22181430,5950,5950,5950,5950,0
|
|
20240111,111000,22181430,5950,5950,5950,5950,0
|
|
20240111,110900,22181430,5950,5950,5950,5950,0
|
|
20240111,110800,22181430,5950,5960,5960,5950,4
|
|
20240111,110700,22157620,5960,5960,5960,5960,1
|
|
20240111,110600,22151660,5950,5950,5950,5950,0
|
|
20240111,110500,22151660,5950,5950,5950,5950,0
|
|
20240111,110400,22151660,5950,5950,5950,5950,0
|
|
20240111,110300,22151660,5950,5950,5950,5950,3
|
|
20240111,110200,22133810,5950,5950,5950,5950,0
|
|
20240111,110100,22133810,5950,5950,5950,5950,0
|
|
20240111,110000,22133810,5950,5950,5950,5950,0
|
|
20240111,105900,22133810,5950,5950,5950,5950,1
|
|
20240111,105800,22127860,5930,5930,5930,5930,0
|
|
20240111,105700,22127860,5930,5930,5930,5930,0
|
|
20240111,105600,22127860,5930,5930,5930,5930,20
|
|
20240111,105500,22009260,5930,5940,5940,5930,200
|
|
20240111,105400,20823170,5950,5960,5960,5950,29
|
|
20240111,105300,20650340,5960,5960,5960,5960,0
|
|
20240111,105200,20650340,5960,5960,5960,5960,0
|
|
20240111,105100,20650340,5960,5960,5960,5960,0
|
|
20240111,105000,20650340,5960,5960,5960,5960,0
|
|
20240111,104900,20650340,5960,5960,5960,5960,0
|
|
20240111,104800,20650340,5960,5960,5960,5960,53
|
|
20240111,104700,20334460,5960,5960,5960,5960,0
|
|
20240111,104600,20334460,5960,5960,5960,5960,19
|
|
20240111,104500,20221220,5960,5960,5960,5960,0
|
|
20240111,104400,20221220,5960,5960,5960,5960,0
|
|
20240111,104300,20221220,5960,5960,5960,5960,0
|
|
20240111,104200,20221220,5960,5960,5960,5960,0
|
|
20240111,104100,20221220,5960,5960,5960,5960,0
|
|
20240111,104000,20221220,5960,5960,5960,5960,0
|
|
20240111,103900,20221220,5960,5960,5960,5960,40
|
|
20240111,103800,19982820,5960,5960,5960,5960,0
|
|
20240111,103700,19982820,5960,5960,5960,5960,1
|
|
20240111,103600,19976860,5950,5950,5950,5950,0
|
|
20240111,103500,19976860,5950,5950,5950,5950,0
|
|
20240111,103400,19976860,5950,5950,5950,5950,0
|
|
20240111,103300,19976860,5950,5950,5950,5950,3
|
|
20240111,103200,19959010,5950,5950,5950,5950,0
|
|
20240111,103100,19959010,5950,5950,5950,5950,0
|
|
20240111,103000,19959010,5950,5950,5950,5950,0
|
|
20240111,102900,19959010,5950,5950,5950,5950,0
|
|
20240111,102800,19959010,5950,5950,5950,5950,9
|
|
20240111,102700,19905460,5950,5950,5950,5950,1
|
|
20240111,102600,19899510,5970,5970,5970,5970,2
|
|
20240111,102500,19887570,5950,5950,5950,5950,35
|
|
20240111,102400,19679320,5950,5950,5950,5950,0
|
|
20240111,102300,19679320,5950,5950,5950,5950,0
|
|
20240111,102200,19679320,5950,5950,5950,5950,300
|
|
20240111,102100,17894320,5950,5950,5950,5950,164
|
|
20240111,102000,16918520,5950,5950,5950,5950,0
|
|
20240111,101900,16918520,5950,5950,5950,5950,3
|
|
20240111,101800,16900670,5950,5950,5950,5950,0
|
|
20240111,101700,16900670,5950,5950,5950,5950,0
|
|
20240111,101600,16900670,5950,5960,5960,5950,32
|
|
20240111,101500,16710230,5970,5970,5970,5970,0
|
|
20240111,101400,16710230,5970,5970,5970,5970,0
|
|
20240111,101300,16710230,5970,5970,5970,5970,2
|
|
20240111,101200,16698290,6010,6010,6010,6010,0
|
|
20240111,101100,16698290,6010,6010,6010,6010,0
|
|
20240111,101000,16698290,6010,6010,6010,6010,0
|
|
20240111,100900,16698290,6010,6010,6010,6010,0
|
|
20240111,100800,16698290,6010,6010,6010,6010,0
|
|
20240111,100700,16698290,6010,5990,6010,5990,100
|
|
20240111,100600,16097840,5990,5990,5990,5990,0
|
|
20240111,100500,16097840,5990,5990,5990,5990,0
|
|
20240111,100400,16097840,5990,5990,5990,5990,0
|
|
20240111,100300,16097840,5990,5990,5990,5990,0
|
|
20240111,100200,16097840,5990,5990,5990,5990,5
|
|
20240111,100100,16067890,5990,5990,5990,5990,0
|
|
20240111,100000,16067890,5990,5980,5990,5980,3
|
|
20240111,095900,16049930,5980,5980,5980,5980,0
|
|
20240111,095800,16049930,5980,5980,5980,5980,100
|
|
20240111,095700,15451930,5980,5980,5980,5980,1
|
|
20240111,095600,15445950,5920,5920,5920,5920,0
|
|
20240111,095500,15445950,5920,5920,5920,5920,0
|
|
20240111,095400,15445950,5920,5920,5920,5920,0
|
|
20240111,095300,15445950,5920,5950,5950,5900,805
|
|
20240111,095200,10690090,5960,5960,5960,5960,87
|
|
20240111,095100,10171570,5950,5950,5950,5950,31
|
|
20240111,095000,9987120,5960,5960,5960,5960,0
|
|
20240111,094900,9987120,5960,5960,5960,5960,0
|
|
20240111,094800,9987120,5960,5960,5960,5960,0
|
|
20240111,094700,9987120,5960,5960,5960,5960,0
|
|
20240111,094600,9987120,5960,5960,5960,5960,0
|
|
20240111,094500,9987120,5960,5960,5960,5960,2
|
|
20240111,094400,9975200,5920,5970,5970,5920,117
|
|
20240111,094300,9282030,5990,5990,5990,5990,0
|
|
20240111,094200,9282030,5990,5990,5990,5990,0
|
|
20240111,094100,9282030,5990,5990,5990,5990,0
|
|
20240111,094000,9282030,5990,5990,5990,5990,0
|
|
20240111,093900,9282030,5990,5990,5990,5990,1
|
|
20240111,093800,9276040,5990,5990,5990,5990,10
|
|
20240111,093700,9216140,5990,5990,5990,5990,1
|
|
20240111,093600,9210150,6000,6000,6000,6000,0
|
|
20240111,093500,9210150,6000,6000,6000,6000,0
|
|
20240111,093400,9210150,6000,6000,6000,6000,0
|
|
20240111,093300,9210150,6000,6000,6000,6000,80
|
|
20240111,093200,8730150,6000,6000,6000,6000,1
|
|
20240111,093100,8724150,6010,6010,6010,6010,0
|
|
20240111,093000,8724150,6010,6010,6010,6010,6
|
|
20240111,092900,8688090,6000,6000,6000,6000,1
|
|
20240111,092800,8682090,5950,5950,5950,5950,0
|
|
20240111,092700,8682090,5950,5950,5950,5950,0
|
|
20240111,092600,8682090,5950,5950,5950,5950,0
|
|
20240111,092500,8682090,5950,5950,5950,5950,0
|
|
20240111,092400,8682090,5950,5950,5950,5950,1
|
|
20240111,092300,8676140,5900,5900,5900,5900,0
|
|
20240111,092200,8676140,5900,5900,5900,5900,0
|
|
20240111,092100,8676140,5900,5900,5900,5900,0
|
|
20240111,092000,8676140,5900,5900,5900,5900,0
|
|
20240111,091900,8676140,5900,5900,5900,5900,0
|
|
20240111,091800,8676140,5900,5960,5960,5900,298
|
|
20240111,091700,6911640,5980,5980,5980,5980,2
|
|
20240111,091600,6899680,5960,5980,5990,5960,59
|
|
20240111,091500,6547230,6000,6000,6000,6000,6
|
|
20240111,091400,6511230,6000,6000,6000,6000,4
|
|
20240111,091300,6487230,6000,6000,6000,6000,20
|
|
20240111,091200,6367230,6000,6000,6000,6000,4
|
|
20240111,091100,6343230,5980,5980,5980,5980,0
|
|
20240111,091000,6343230,5980,5980,5980,5980,0
|
|
20240111,090900,6343230,5980,6010,6010,5970,82
|
|
20240111,090800,5853130,6070,6010,6100,6010,504
|
|
20240111,090700,2794710,6000,6000,6000,6000,5
|
|
20240111,090600,2764710,6010,5980,6010,5980,12
|
|
20240111,090500,2692720,5980,5900,5980,5900,121
|
|
20240111,090400,1975060,5900,5900,5900,5900,10
|
|
20240111,090300,1916060,5950,5950,5950,5950,0
|
|
20240111,090200,1916060,5950,5950,5950,5950,0
|
|
20240111,090100,1916060,5950,5950,5950,5950,0
|
|
20240111,090000,1916060,5950,5950,5950,5890,323
|