697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,203400,104618660,6220,6220,6220,6220,107
|
|
20240112,203300,104618660,6220,6220,6220,6220,0
|
|
20240112,203200,104618660,6220,6220,6220,6220,0
|
|
20240112,203100,104618660,6220,6220,6220,6220,0
|
|
20240112,203000,104618660,6220,6220,6220,6220,0
|
|
20240112,202900,104618660,6220,6220,6220,6220,0
|
|
20240112,202800,104618660,6220,6220,6220,6220,0
|
|
20240112,202700,104618660,6220,6220,6220,6220,0
|
|
20240112,202600,104618660,6220,6220,6220,6220,0
|
|
20240112,202500,104618660,6220,6220,6220,6220,0
|
|
20240112,202400,104618660,6220,6220,6220,6220,0
|
|
20240112,202300,104618660,6220,6220,6220,6220,0
|
|
20240112,202200,104618660,6220,6220,6220,6220,0
|
|
20240112,202100,104618660,6220,6220,6220,6220,0
|
|
20240112,202000,104618660,6220,6220,6220,6220,0
|
|
20240112,201900,104618660,6220,6220,6220,6220,0
|
|
20240112,201800,104618660,6220,6220,6220,6220,0
|
|
20240112,201700,104618660,6220,6220,6220,6220,0
|
|
20240112,201600,104618660,6220,6220,6220,6220,0
|
|
20240112,201500,104618660,6220,6220,6220,6220,0
|
|
20240112,201400,104618660,6220,6220,6220,6220,0
|
|
20240112,201300,104618660,6220,6220,6220,6220,0
|
|
20240112,201200,104618660,6220,6220,6220,6220,0
|
|
20240112,201100,104618660,6220,6220,6220,6220,0
|
|
20240112,201000,104618660,6220,6220,6220,6220,0
|
|
20240112,200900,104618660,6220,6220,6220,6220,0
|
|
20240112,200800,104618660,6220,6220,6220,6220,0
|
|
20240112,200700,104618660,6220,6220,6220,6220,0
|
|
20240112,200600,104618660,6220,6220,6220,6220,0
|
|
20240112,200500,104618660,6220,6220,6220,6220,0
|
|
20240112,200400,104618660,6220,6220,6220,6220,107
|
|
20240112,200300,104618660,6220,6220,6220,6220,0
|
|
20240112,200200,104618660,6220,6220,6220,6220,0
|
|
20240112,200100,104618660,6220,6220,6220,6220,0
|
|
20240112,200000,104618660,6220,6220,6220,6220,0
|
|
20240112,195900,104618660,6220,6220,6220,6220,0
|
|
20240112,195800,104618660,6220,6220,6220,6220,0
|
|
20240112,195700,104618660,6220,6220,6220,6220,0
|
|
20240112,195600,104618660,6220,6220,6220,6220,0
|
|
20240112,195500,104618660,6220,6220,6220,6220,0
|
|
20240112,195400,104618660,6220,6220,6220,6220,0
|
|
20240112,195300,104618660,6220,6220,6220,6220,0
|
|
20240112,195200,104618660,6220,6220,6220,6220,0
|
|
20240112,195100,104618660,6220,6220,6220,6220,0
|
|
20240112,195000,104618660,6220,6220,6220,6220,0
|
|
20240112,194900,104618660,6220,6220,6220,6220,0
|
|
20240112,194800,104618660,6220,6220,6220,6220,0
|
|
20240112,194700,104618660,6220,6220,6220,6220,0
|
|
20240112,194600,104618660,6220,6220,6220,6220,0
|
|
20240112,194500,104618660,6220,6220,6220,6220,0
|
|
20240112,194400,104618660,6220,6220,6220,6220,0
|
|
20240112,194300,104618660,6220,6220,6220,6220,0
|
|
20240112,194200,104618660,6220,6220,6220,6220,0
|
|
20240112,194100,104618660,6220,6220,6220,6220,0
|
|
20240112,194000,104618660,6220,6220,6220,6220,0
|
|
20240112,193900,104618660,6220,6220,6220,6220,0
|
|
20240112,193800,104618660,6220,6220,6220,6220,0
|
|
20240112,193700,104618660,6220,6220,6220,6220,0
|
|
20240112,193600,104618660,6220,6220,6220,6220,0
|
|
20240112,193500,104618660,6220,6220,6220,6220,0
|
|
20240112,193400,104618660,6220,6220,6220,6220,107
|
|
20240112,193300,104618660,6220,6220,6220,6220,0
|
|
20240112,193200,104618660,6220,6220,6220,6220,0
|
|
20240112,193100,104618660,6220,6220,6220,6220,0
|
|
20240112,193000,104618660,6220,6220,6220,6220,0
|
|
20240112,192900,104618660,6220,6220,6220,6220,0
|
|
20240112,192800,104618660,6220,6220,6220,6220,0
|
|
20240112,192700,104618660,6220,6220,6220,6220,0
|
|
20240112,192600,104618660,6220,6220,6220,6220,0
|
|
20240112,192500,104618660,6220,6220,6220,6220,0
|
|
20240112,192400,104618660,6220,6220,6220,6220,0
|
|
20240112,192300,104618660,6220,6220,6220,6220,0
|
|
20240112,192200,104618660,6220,6220,6220,6220,0
|
|
20240112,192100,104618660,6220,6220,6220,6220,0
|
|
20240112,192000,104618660,6220,6220,6220,6220,0
|
|
20240112,191900,104618660,6220,6220,6220,6220,0
|
|
20240112,191800,104618660,6220,6220,6220,6220,0
|
|
20240112,191700,104618660,6220,6220,6220,6220,0
|
|
20240112,191600,104618660,6220,6220,6220,6220,0
|
|
20240112,191500,104618660,6220,6220,6220,6220,0
|
|
20240112,191400,104618660,6220,6220,6220,6220,0
|
|
20240112,191300,104618660,6220,6220,6220,6220,0
|
|
20240112,191200,104618660,6220,6220,6220,6220,0
|
|
20240112,191100,104618660,6220,6220,6220,6220,0
|
|
20240112,191000,104618660,6220,6220,6220,6220,0
|
|
20240112,190900,104618660,6220,6220,6220,6220,0
|
|
20240112,190800,104618660,6220,6220,6220,6220,0
|
|
20240112,190700,104618660,6220,6220,6220,6220,0
|
|
20240112,190600,104618660,6220,6220,6220,6220,0
|
|
20240112,190500,104618660,6220,6220,6220,6220,0
|
|
20240112,190400,104618660,6220,6220,6220,6220,107
|
|
20240112,190300,104618660,6220,6220,6220,6220,0
|
|
20240112,190200,104618660,6220,6220,6220,6220,0
|
|
20240112,190100,104618660,6220,6220,6220,6220,0
|
|
20240112,190000,104618660,6220,6220,6220,6220,0
|
|
20240112,185900,104618660,6220,6220,6220,6220,0
|
|
20240112,185800,104618660,6220,6220,6220,6220,0
|
|
20240112,185700,104618660,6220,6220,6220,6220,0
|
|
20240112,185600,104618660,6220,6220,6220,6220,0
|
|
20240112,185500,104618660,6220,6220,6220,6220,0
|
|
20240112,185400,104618660,6220,6220,6220,6220,0
|
|
20240112,185300,104618660,6220,6220,6220,6220,0
|
|
20240112,185200,104618660,6220,6220,6220,6220,0
|
|
20240112,185100,104618660,6220,6220,6220,6220,0
|
|
20240112,185000,104618660,6220,6220,6220,6220,0
|
|
20240112,184900,104618660,6220,6220,6220,6220,0
|
|
20240112,184800,104618660,6220,6220,6220,6220,0
|
|
20240112,184700,104618660,6220,6220,6220,6220,0
|
|
20240112,184600,104618660,6220,6220,6220,6220,0
|
|
20240112,184500,104618660,6220,6220,6220,6220,0
|
|
20240112,184400,104618660,6220,6220,6220,6220,0
|
|
20240112,184300,104618660,6220,6220,6220,6220,0
|
|
20240112,184200,104618660,6220,6220,6220,6220,0
|
|
20240112,184100,104618660,6220,6220,6220,6220,0
|
|
20240112,184000,104618660,6220,6220,6220,6220,0
|
|
20240112,183900,104618660,6220,6220,6220,6220,0
|
|
20240112,183800,104618660,6220,6220,6220,6220,0
|
|
20240112,183700,104618660,6220,6220,6220,6220,0
|
|
20240112,183600,104618660,6220,6220,6220,6220,0
|
|
20240112,183500,104618660,6220,6220,6220,6220,0
|
|
20240112,183400,104618660,6220,6220,6220,6220,107
|
|
20240112,183300,104618660,6220,6220,6220,6220,0
|
|
20240112,183200,104618660,6220,6220,6220,6220,0
|
|
20240112,183100,104618660,6220,6220,6220,6220,0
|
|
20240112,183000,104618660,6220,6220,6220,6220,0
|
|
20240112,182900,104618660,6220,6220,6220,6220,0
|
|
20240112,182800,104618660,6220,6220,6220,6220,0
|
|
20240112,182700,104618660,6220,6220,6220,6220,0
|
|
20240112,182600,104618660,6220,6220,6220,6220,0
|
|
20240112,182500,104618660,6220,6220,6220,6220,0
|
|
20240112,182400,104618660,6220,6220,6220,6220,0
|
|
20240112,182300,104618660,6220,6220,6220,6220,0
|
|
20240112,182200,104618660,6220,6220,6220,6220,0
|
|
20240112,182100,104618660,6220,6220,6220,6220,0
|
|
20240112,182000,104618660,6220,6220,6220,6220,0
|
|
20240112,181900,104618660,6220,6220,6220,6220,0
|
|
20240112,181800,104618660,6220,6220,6220,6220,0
|
|
20240112,181700,104618660,6220,6220,6220,6220,0
|
|
20240112,181600,104618660,6220,6220,6220,6220,0
|
|
20240112,181500,104618660,6220,6220,6220,6220,0
|
|
20240112,181400,104618660,6220,6220,6220,6220,0
|
|
20240112,181300,104618660,6220,6220,6220,6220,0
|
|
20240112,181200,104618660,6220,6220,6220,6220,0
|
|
20240112,181100,104618660,6220,6220,6220,6220,0
|
|
20240112,181000,104618660,6220,6220,6220,6220,0
|
|
20240112,180900,104618660,6220,6220,6220,6220,0
|
|
20240112,180800,104618660,6220,6220,6220,6220,0
|
|
20240112,180700,104618660,6220,6220,6220,6220,0
|
|
20240112,180600,104618660,6220,6220,6220,6220,0
|
|
20240112,180500,104618660,6220,6220,6220,6220,0
|
|
20240112,180400,104618660,6220,6220,6220,6220,107
|
|
20240112,180300,104618660,6220,6220,6220,6220,0
|
|
20240112,180200,104618660,6220,6220,6220,6220,0
|
|
20240112,180100,104618660,6220,6220,6220,6220,0
|
|
20240112,180000,104618660,6220,6220,6220,6220,0
|
|
20240112,175900,104618660,6220,6220,6220,6220,0
|
|
20240112,175800,104618660,6220,6220,6220,6220,0
|
|
20240112,175700,104618660,6220,6220,6220,6220,0
|
|
20240112,175600,104618660,6220,6220,6220,6220,0
|
|
20240112,175500,104618660,6220,6220,6220,6220,0
|
|
20240112,175400,104618660,6220,6220,6220,6220,0
|
|
20240112,175300,104618660,6220,6220,6220,6220,0
|
|
20240112,175200,104618660,6220,6220,6220,6220,0
|
|
20240112,175100,104618660,6220,6220,6220,6220,0
|
|
20240112,175000,104618660,6220,6220,6220,6220,0
|
|
20240112,174900,104618660,6220,6220,6220,6220,0
|
|
20240112,174800,104618660,6220,6220,6220,6220,0
|
|
20240112,174700,104618660,6220,6220,6220,6220,0
|
|
20240112,174600,104618660,6220,6220,6220,6220,0
|
|
20240112,174500,104618660,6220,6220,6220,6220,0
|
|
20240112,174400,104618660,6220,6220,6220,6220,0
|
|
20240112,174300,104618660,6220,6220,6220,6220,0
|
|
20240112,174200,104618660,6220,6220,6220,6220,0
|
|
20240112,174100,104618660,6220,6220,6220,6220,0
|
|
20240112,174000,104618660,6220,6220,6220,6220,0
|
|
20240112,173900,104618660,6220,6220,6220,6220,0
|
|
20240112,173800,104618660,6220,6220,6220,6220,0
|
|
20240112,173700,104618660,6220,6220,6220,6220,0
|
|
20240112,173600,104618660,6220,6220,6220,6220,0
|
|
20240112,173500,104618660,6220,6220,6220,6220,0
|
|
20240112,173400,104618660,6220,6220,6220,6220,107
|
|
20240112,173300,104618660,6220,6220,6220,6220,0
|
|
20240112,173200,104618660,6220,6220,6220,6220,0
|
|
20240112,173100,104618660,6220,6220,6220,6220,0
|
|
20240112,173000,104618660,6220,6220,6220,6220,0
|
|
20240112,172900,104618660,6220,6220,6220,6220,0
|
|
20240112,172800,104618660,6220,6220,6220,6220,0
|
|
20240112,172700,104618660,6220,6220,6220,6220,0
|
|
20240112,172600,104618660,6220,6220,6220,6220,0
|
|
20240112,172500,104618660,6220,6220,6220,6220,0
|
|
20240112,172400,104618660,6220,6220,6220,6220,0
|
|
20240112,172300,104618660,6220,6220,6220,6220,0
|
|
20240112,172200,104618660,6220,6220,6220,6220,0
|
|
20240112,172100,104618660,6220,6220,6220,6220,0
|
|
20240112,172000,104618660,6220,6220,6220,6220,0
|
|
20240112,171900,104618660,6220,6220,6220,6220,0
|
|
20240112,171800,104618660,6220,6220,6220,6220,0
|
|
20240112,171700,104618660,6220,6220,6220,6220,0
|
|
20240112,171600,104618660,6220,6220,6220,6220,0
|
|
20240112,171500,104618660,6220,6220,6220,6220,0
|
|
20240112,171400,104618660,6220,6220,6220,6220,0
|
|
20240112,171300,104618660,6220,6220,6220,6220,0
|
|
20240112,171200,104618660,6220,6220,6220,6220,0
|
|
20240112,171100,104618660,6220,6220,6220,6220,0
|
|
20240112,171000,104618660,6220,6220,6220,6220,0
|
|
20240112,170900,104618660,6220,6220,6220,6220,0
|
|
20240112,170800,104618660,6220,6220,6220,6220,0
|
|
20240112,170700,104618660,6220,6220,6220,6220,0
|
|
20240112,170600,104618660,6220,6220,6220,6220,0
|
|
20240112,170500,104618660,6220,6220,6220,6220,0
|
|
20240112,170400,104618660,6220,6220,6220,6220,107
|
|
20240112,170300,104618660,6220,6220,6220,6220,0
|
|
20240112,170200,104618660,6220,6220,6220,6220,0
|
|
20240112,170100,104618660,6220,6220,6220,6220,0
|
|
20240112,170000,104618660,6220,6220,6220,6220,0
|
|
20240112,165900,104618660,6220,6220,6220,6220,0
|
|
20240112,165800,104618660,6220,6220,6220,6220,0
|
|
20240112,165700,104618660,6220,6220,6220,6220,0
|
|
20240112,165600,104618660,6220,6220,6220,6220,0
|
|
20240112,165500,104618660,6220,6220,6220,6220,0
|
|
20240112,165400,104618660,6220,6220,6220,6220,0
|
|
20240112,165300,104618660,6220,6220,6220,6220,0
|
|
20240112,165200,104618660,6220,6220,6220,6220,0
|
|
20240112,165100,104618660,6220,6220,6220,6220,0
|
|
20240112,165000,104618660,6220,6220,6220,6220,0
|
|
20240112,164900,104618660,6220,6220,6220,6220,0
|
|
20240112,164800,104618660,6220,6220,6220,6220,0
|
|
20240112,164700,104618660,6220,6220,6220,6220,0
|
|
20240112,164600,104618660,6220,6220,6220,6220,0
|
|
20240112,164500,104618660,6220,6220,6220,6220,0
|
|
20240112,164400,104618660,6220,6220,6220,6220,0
|
|
20240112,164300,104618660,6220,6220,6220,6220,0
|
|
20240112,164200,104618660,6220,6220,6220,6220,0
|
|
20240112,164100,104618660,6220,6220,6220,6220,0
|
|
20240112,164000,104618660,6220,6220,6220,6220,0
|
|
20240112,163900,104618660,6220,6220,6220,6220,0
|
|
20240112,163800,104618660,6220,6220,6220,6220,0
|
|
20240112,163700,104618660,6220,6220,6220,6220,0
|
|
20240112,163600,104618660,6220,6220,6220,6220,0
|
|
20240112,163500,104618660,6220,6220,6220,6220,0
|
|
20240112,163400,104618660,6220,6220,6220,6220,107
|
|
20240112,163300,104618660,6220,6220,6220,6220,0
|
|
20240112,163200,104618660,6220,6220,6220,6220,0
|
|
20240112,163100,104618660,6220,6220,6220,6220,0
|
|
20240112,163000,104618660,6220,6220,6220,6220,0
|
|
20240112,162900,104618660,6220,6220,6220,6220,0
|
|
20240112,162800,104618660,6220,6220,6220,6220,0
|
|
20240112,162700,104618660,6220,6220,6220,6220,0
|
|
20240112,162600,104618660,6220,6220,6220,6220,0
|
|
20240112,162500,104618660,6220,6220,6220,6220,0
|
|
20240112,162400,104618660,6220,6220,6220,6220,0
|
|
20240112,162300,104618660,6220,6220,6220,6220,0
|
|
20240112,162200,104618660,6220,6220,6220,6220,0
|
|
20240112,162100,104618660,6220,6220,6220,6220,0
|
|
20240112,162000,104618660,6220,6220,6220,6220,0
|
|
20240112,161900,104618660,6220,6220,6220,6220,0
|
|
20240112,161800,104618660,6220,6220,6220,6220,0
|
|
20240112,161700,104618660,6220,6220,6220,6220,0
|
|
20240112,161600,104618660,6220,6220,6220,6220,0
|
|
20240112,161500,104618660,6220,6220,6220,6220,0
|
|
20240112,161400,104618660,6220,6220,6220,6220,0
|
|
20240112,161300,104618660,6220,6220,6220,6220,0
|
|
20240112,161200,104618660,6220,6220,6220,6220,0
|
|
20240112,161100,104618660,6220,6220,6220,6220,0
|
|
20240112,161000,104618660,6220,6220,6220,6220,0
|
|
20240112,160900,104618660,6220,6220,6220,6220,0
|
|
20240112,160800,104618660,6220,6220,6220,6220,0
|
|
20240112,160700,104618660,6220,6220,6220,6220,0
|
|
20240112,160600,104618660,6220,6220,6220,6220,0
|
|
20240112,160500,104618660,6220,6220,6220,6220,0
|
|
20240112,160400,104618660,6220,6220,6220,6220,107
|
|
20240112,160300,104618660,6220,6220,6220,6220,0
|
|
20240112,160200,104618660,6220,6220,6220,6220,0
|
|
20240112,160100,104618660,6220,6220,6220,6220,0
|
|
20240112,160000,104618660,6220,6220,6220,6220,0
|
|
20240112,155900,104618660,6220,6220,6220,6220,0
|
|
20240112,155800,104618660,6220,6220,6220,6220,0
|
|
20240112,155700,104618660,6220,6220,6220,6220,0
|
|
20240112,155600,104618660,6220,6220,6220,6220,0
|
|
20240112,155500,104618660,6220,6220,6220,6220,0
|
|
20240112,155400,104618660,6220,6220,6220,6220,0
|
|
20240112,155300,104618660,6220,6220,6220,6220,0
|
|
20240112,155200,104618660,6220,6220,6220,6220,0
|
|
20240112,155100,104618660,6220,6220,6220,6220,0
|
|
20240112,155000,104618660,6220,6220,6220,6220,0
|
|
20240112,154900,104618660,6220,6220,6220,6220,0
|
|
20240112,154800,104618660,6220,6220,6220,6220,0
|
|
20240112,154700,104618660,6220,6220,6220,6220,0
|
|
20240112,154600,104618660,6220,6220,6220,6220,0
|
|
20240112,154500,104618660,6220,6220,6220,6220,0
|
|
20240112,154400,104618660,6220,6220,6220,6220,0
|
|
20240112,154300,104618660,6220,6220,6220,6220,0
|
|
20240112,154200,104618660,6220,6220,6220,6220,0
|
|
20240112,154100,104618660,6220,6220,6220,6220,0
|
|
20240112,154000,104618660,6220,6220,6220,6220,0
|
|
20240112,153900,104618660,6220,6220,6220,6220,0
|
|
20240112,153800,104618660,6220,6220,6220,6220,0
|
|
20240112,153700,104618660,6220,6220,6220,6220,0
|
|
20240112,153600,104618660,6220,6220,6220,6220,0
|
|
20240112,153500,104618660,6220,6220,6220,6220,0
|
|
20240112,153400,104618660,6220,6220,6220,6220,107
|
|
20240112,153300,104618660,6220,6220,6220,6220,0
|
|
20240112,153200,104618660,6220,6220,6220,6220,0
|
|
20240112,153100,104618660,6220,6220,6220,6220,0
|
|
20240112,153000,104618660,6220,6220,6220,6220,107
|
|
20240112,152900,103953120,6240,6240,6240,6240,0
|
|
20240112,152800,103953120,6240,6240,6240,6240,0
|
|
20240112,152700,103953120,6240,6240,6240,6240,0
|
|
20240112,152600,103953120,6240,6240,6240,6240,0
|
|
20240112,152500,103953120,6240,6240,6240,6240,0
|
|
20240112,152400,103953120,6240,6240,6240,6240,0
|
|
20240112,152300,103953120,6240,6240,6240,6240,0
|
|
20240112,152200,103953120,6240,6240,6240,6240,0
|
|
20240112,152100,103953120,6240,6240,6240,6240,0
|
|
20240112,152000,103953120,6240,6240,6240,6240,0
|
|
20240112,151900,103953120,6240,6140,6240,6140,125
|
|
20240112,151800,103182310,6140,6120,6140,6120,4
|
|
20240112,151700,103157810,6080,6080,6080,6080,0
|
|
20240112,151600,103157810,6080,6100,6100,6080,72
|
|
20240112,151500,102719770,6070,6150,6150,6070,84
|
|
20240112,151400,102208350,6160,6160,6160,6160,0
|
|
20240112,151300,102208350,6160,6160,6160,6160,0
|
|
20240112,151200,102208350,6160,6160,6160,6160,1
|
|
20240112,151100,102202190,6150,6150,6150,6150,5
|
|
20240112,151000,102171440,6140,6140,6160,6140,10
|
|
20240112,150900,102110000,6140,6150,6150,6140,5
|
|
20240112,150800,102079260,6150,6150,6150,6150,1
|
|
20240112,150700,102073110,6140,6140,6140,6140,0
|
|
20240112,150600,102073110,6140,6140,6140,6140,0
|
|
20240112,150500,102073110,6140,6140,6140,6140,5
|
|
20240112,150400,102042410,6140,6140,6140,6140,5
|
|
20240112,150300,102011710,6140,6140,6140,6140,10
|
|
20240112,150200,101950310,6140,6140,6140,6140,0
|
|
20240112,150100,101950310,6140,6140,6140,6140,0
|
|
20240112,150000,101950310,6140,6140,6140,6140,0
|
|
20240112,145900,101950310,6140,6140,6140,6140,0
|
|
20240112,145800,101950310,6140,6140,6140,6120,12
|
|
20240112,145700,101876650,6070,6070,6070,6070,0
|
|
20240112,145600,101876650,6070,6070,6070,6070,0
|
|
20240112,145500,101876650,6070,6070,6070,6070,0
|
|
20240112,145400,101876650,6070,6070,6070,6070,0
|
|
20240112,145300,101876650,6070,6070,6070,6070,0
|
|
20240112,145200,101876650,6070,6130,6130,6070,29
|
|
20240112,145100,101700130,6150,6150,6150,6150,0
|
|
20240112,145000,101700130,6150,6150,6150,6150,0
|
|
20240112,144900,101700130,6150,6150,6150,6150,0
|
|
20240112,144800,101700130,6150,6150,6150,6150,3
|
|
20240112,144700,101681680,6140,6140,6140,6140,0
|
|
20240112,144600,101681680,6140,6130,6140,6130,2
|
|
20240112,144500,101669410,6130,6140,6140,6130,2
|
|
20240112,144400,101657140,6130,6130,6130,6130,0
|
|
20240112,144300,101657140,6130,6130,6130,6130,0
|
|
20240112,144200,101657140,6130,6130,6130,6130,0
|
|
20240112,144100,101657140,6130,6130,6130,6130,0
|
|
20240112,144000,101657140,6130,6130,6130,6130,0
|
|
20240112,143900,101657140,6130,6100,6140,6100,7
|
|
20240112,143800,101614230,6090,6090,6090,6090,29
|
|
20240112,143700,101437620,6090,6090,6090,6090,0
|
|
20240112,143600,101437620,6090,6090,6090,6090,0
|
|
20240112,143500,101437620,6090,6090,6090,6090,0
|
|
20240112,143400,101437620,6090,6090,6090,6090,1
|
|
20240112,143300,101431530,6070,6070,6070,6070,100
|
|
20240112,143200,100824530,6070,6070,6070,6070,0
|
|
20240112,143100,100824530,6070,6070,6070,6070,0
|
|
20240112,143000,100824530,6070,6070,6070,6070,0
|
|
20240112,142900,100824530,6070,6070,6070,6070,0
|
|
20240112,142800,100824530,6070,6070,6070,6070,0
|
|
20240112,142700,100824530,6070,6070,6070,6070,0
|
|
20240112,142600,100824530,6070,6070,6070,6070,0
|
|
20240112,142500,100824530,6070,6070,6070,6070,0
|
|
20240112,142400,100824530,6070,6070,6070,6070,0
|
|
20240112,142300,100824530,6070,6070,6070,6070,0
|
|
20240112,142200,100824530,6070,6070,6070,6070,0
|
|
20240112,142100,100824530,6070,6070,6070,6070,0
|
|
20240112,142000,100824530,6070,6070,6070,6070,0
|
|
20240112,141900,100824530,6070,6070,6070,6070,1
|
|
20240112,141800,100818460,6060,6050,6060,6040,172
|
|
20240112,141700,99779190,6060,6060,6060,6060,1
|
|
20240112,141600,99773130,6050,6060,6060,6050,52
|
|
20240112,141500,99458030,6060,6060,6060,6060,0
|
|
20240112,141400,99458030,6060,6060,6060,6060,0
|
|
20240112,141300,99458030,6060,6060,6060,6060,0
|
|
20240112,141200,99458030,6060,6060,6060,6060,0
|
|
20240112,141100,99458030,6060,6060,6060,6060,0
|
|
20240112,141000,99458030,6060,6060,6060,6060,0
|
|
20240112,140900,99458030,6060,6060,6060,6060,0
|
|
20240112,140800,99458030,6060,6060,6060,6060,1
|
|
20240112,140700,99451970,6070,6070,6070,6070,0
|
|
20240112,140600,99451970,6070,6070,6070,6070,16
|
|
20240112,140500,99354850,6080,6080,6080,6080,0
|
|
20240112,140400,99354850,6080,6080,6080,6080,0
|
|
20240112,140300,99354850,6080,6080,6080,6080,0
|
|
20240112,140200,99354850,6080,6080,6080,6080,0
|
|
20240112,140100,99354850,6080,6080,6080,6080,0
|
|
20240112,140000,99354850,6080,6080,6080,6080,0
|
|
20240112,135900,99354850,6080,6080,6080,6080,0
|
|
20240112,135800,99354850,6080,6080,6080,6080,0
|
|
20240112,135700,99354850,6080,6080,6080,6080,0
|
|
20240112,135600,99354850,6080,6080,6080,6080,9
|
|
20240112,135500,99300130,6080,6080,6080,6080,0
|
|
20240112,135400,99300130,6080,6080,6080,6080,0
|
|
20240112,135300,99300130,6080,6080,6080,6080,0
|
|
20240112,135200,99300130,6080,6080,6080,6080,0
|
|
20240112,135100,99300130,6080,6080,6080,6080,0
|
|
20240112,135000,99300130,6080,6080,6080,6080,0
|
|
20240112,134900,99300130,6080,6080,6080,6080,2
|
|
20240112,134800,99287970,6090,6080,6090,6080,2
|
|
20240112,134700,99275800,6090,6090,6090,6090,0
|
|
20240112,134600,99275800,6090,6090,6090,6090,0
|
|
20240112,134500,99275800,6090,6090,6090,6090,0
|
|
20240112,134400,99275800,6090,6090,6090,6090,0
|
|
20240112,134300,99275800,6090,6090,6090,6090,1
|
|
20240112,134200,99269710,6050,6050,6050,6050,0
|
|
20240112,134100,99269710,6050,6050,6050,6050,0
|
|
20240112,134000,99269710,6050,6050,6050,6050,0
|
|
20240112,133900,99269710,6050,6050,6050,6050,0
|
|
20240112,133800,99269710,6050,6050,6050,6050,0
|
|
20240112,133700,99269710,6050,6050,6050,6050,0
|
|
20240112,133600,99269710,6050,6050,6050,6050,0
|
|
20240112,133500,99269710,6050,6050,6050,6050,0
|
|
20240112,133400,99269710,6050,6050,6050,6050,0
|
|
20240112,133300,99269710,6050,6050,6050,6050,50
|
|
20240112,133200,98967210,6130,6130,6130,6130,0
|
|
20240112,133100,98967210,6130,6130,6130,6130,0
|
|
20240112,133000,98967210,6130,6040,6130,6040,14
|
|
20240112,132900,98882030,6050,6050,6050,6050,0
|
|
20240112,132800,98882030,6050,6050,6050,6050,56
|
|
20240112,132700,98543230,6070,6080,6080,6070,13
|
|
20240112,132600,98464300,6100,6100,6100,6100,0
|
|
20240112,132500,98464300,6100,6100,6100,6100,0
|
|
20240112,132400,98464300,6100,6100,6100,6100,0
|
|
20240112,132300,98464300,6100,6100,6100,6100,0
|
|
20240112,132200,98464300,6100,6100,6100,6100,1
|
|
20240112,132100,98458200,6100,6110,6110,6100,17
|
|
20240112,132000,98354430,6120,6120,6120,6120,4
|
|
20240112,131900,98329950,6140,6140,6140,6140,0
|
|
20240112,131800,98329950,6140,6140,6140,6140,0
|
|
20240112,131700,98329950,6140,6140,6140,6140,0
|
|
20240112,131600,98329950,6140,6140,6140,6140,0
|
|
20240112,131500,98329950,6140,6140,6140,6140,0
|
|
20240112,131400,98329950,6140,6140,6140,6140,0
|
|
20240112,131300,98329950,6140,6140,6140,6140,0
|
|
20240112,131200,98329950,6140,6140,6140,6140,0
|
|
20240112,131100,98329950,6140,6140,6140,6140,0
|
|
20240112,131000,98329950,6140,6140,6140,6140,0
|
|
20240112,130900,98329950,6140,6140,6140,6140,0
|
|
20240112,130800,98329950,6140,6140,6140,6140,0
|
|
20240112,130700,98329950,6140,6140,6140,6140,0
|
|
20240112,130600,98329950,6140,6140,6140,6140,1
|
|
20240112,130500,98323810,6140,6140,6140,6140,0
|
|
20240112,130400,98323810,6140,6140,6140,6140,1
|
|
20240112,130300,98317670,6120,6120,6120,6120,0
|
|
20240112,130200,98317670,6120,6120,6120,6120,0
|
|
20240112,130100,98317670,6120,6120,6120,6120,1
|
|
20240112,130000,98311550,6140,6140,6140,6140,0
|
|
20240112,125900,98311550,6140,6140,6140,6140,0
|
|
20240112,125800,98311550,6140,6140,6140,6140,0
|
|
20240112,125700,98311550,6140,6140,6140,6140,0
|
|
20240112,125600,98311550,6140,6140,6140,6140,0
|
|
20240112,125500,98311550,6140,6140,6140,6140,0
|
|
20240112,125400,98311550,6140,6140,6140,6140,0
|
|
20240112,125300,98311550,6140,6140,6140,6140,0
|
|
20240112,125200,98311550,6140,6140,6140,6140,0
|
|
20240112,125100,98311550,6140,6140,6140,6140,0
|
|
20240112,125000,98311550,6140,6140,6140,6140,1
|
|
20240112,124900,98305410,6100,6120,6120,6100,60
|
|
20240112,124800,97939360,6140,6140,6140,6140,0
|
|
20240112,124700,97939360,6140,6140,6140,6140,0
|
|
20240112,124600,97939360,6140,6140,6140,6140,0
|
|
20240112,124500,97939360,6140,6140,6140,6140,1
|
|
20240112,124400,97933220,6100,6100,6100,6100,0
|
|
20240112,124300,97933220,6100,6100,6100,6100,0
|
|
20240112,124200,97933220,6100,6100,6100,6100,0
|
|
20240112,124100,97933220,6100,6100,6100,6100,24
|
|
20240112,124000,97786820,6160,6160,6160,6160,0
|
|
20240112,123900,97786820,6160,6160,6160,6160,0
|
|
20240112,123800,97786820,6160,6160,6180,5950,2323
|
|
20240112,123700,83725480,6180,6180,6180,6180,0
|
|
20240112,123600,83725480,6180,6180,6180,6180,0
|
|
20240112,123500,83725480,6180,6180,6180,6180,12
|
|
20240112,123400,83651320,6180,6180,6180,6180,0
|
|
20240112,123300,83651320,6180,6180,6180,6180,0
|
|
20240112,123200,83651320,6180,6190,6190,6180,74
|
|
20240112,123100,83193280,6190,6190,6190,6190,0
|
|
20240112,123000,83193280,6190,6190,6190,6190,0
|
|
20240112,122900,83193280,6190,6190,6190,6190,0
|
|
20240112,122800,83193280,6190,6190,6190,6190,0
|
|
20240112,122700,83193280,6190,6190,6190,6190,0
|
|
20240112,122600,83193280,6190,6190,6190,6190,0
|
|
20240112,122500,83193280,6190,6190,6190,6190,0
|
|
20240112,122400,83193280,6190,6190,6190,6190,62
|
|
20240112,122300,82809500,6190,6190,6190,6190,0
|
|
20240112,122200,82809500,6190,6190,6190,6190,0
|
|
20240112,122100,82809500,6190,6190,6190,6190,0
|
|
20240112,122000,82809500,6190,6190,6190,6190,0
|
|
20240112,121900,82809500,6190,6190,6190,6190,0
|
|
20240112,121800,82809500,6190,6190,6190,6190,53
|
|
20240112,121700,82481430,6190,6190,6190,6190,0
|
|
20240112,121600,82481430,6190,6190,6190,6190,0
|
|
20240112,121500,82481430,6190,6190,6190,6190,0
|
|
20240112,121400,82481430,6190,6190,6190,6190,0
|
|
20240112,121300,82481430,6190,6190,6190,6190,0
|
|
20240112,121200,82481430,6190,6190,6190,6190,0
|
|
20240112,121100,82481430,6190,6190,6190,6190,0
|
|
20240112,121000,82481430,6190,6190,6190,6190,0
|
|
20240112,120900,82481430,6190,6190,6190,6190,42
|
|
20240112,120800,82221450,6200,6200,6200,6200,0
|
|
20240112,120700,82221450,6200,6200,6200,6200,0
|
|
20240112,120600,82221450,6200,6210,6210,6200,164
|
|
20240112,120500,81204550,6200,6200,6200,6200,0
|
|
20240112,120400,81204550,6200,6200,6200,6200,0
|
|
20240112,120300,81204550,6200,6200,6200,6200,0
|
|
20240112,120200,81204550,6200,6200,6200,6200,0
|
|
20240112,120100,81204550,6200,6200,6200,6200,0
|
|
20240112,120000,81204550,6200,6200,6200,6200,0
|
|
20240112,115900,81204550,6200,6200,6200,6200,0
|
|
20240112,115800,81204550,6200,6200,6200,6200,1
|
|
20240112,115700,81198350,6260,6260,6260,6260,0
|
|
20240112,115600,81198350,6260,6260,6260,6260,0
|
|
20240112,115500,81198350,6260,6260,6260,6260,0
|
|
20240112,115400,81198350,6260,6260,6260,6260,0
|
|
20240112,115300,81198350,6260,6260,6260,6260,0
|
|
20240112,115200,81198350,6260,6260,6260,6260,0
|
|
20240112,115100,81198350,6260,6260,6260,6260,0
|
|
20240112,115000,81198350,6260,6260,6260,6260,70
|
|
20240112,114900,80760150,6260,6260,6260,6260,0
|
|
20240112,114800,80760150,6260,6260,6260,6260,0
|
|
20240112,114700,80760150,6260,6260,6260,6260,0
|
|
20240112,114600,80760150,6260,6260,6260,6260,0
|
|
20240112,114500,80760150,6260,6260,6260,6260,0
|
|
20240112,114400,80760150,6260,6260,6260,6260,0
|
|
20240112,114300,80760150,6260,6260,6260,6260,0
|
|
20240112,114200,80760150,6260,6260,6260,6260,12
|
|
20240112,114100,80685030,6260,6260,6260,6260,0
|
|
20240112,114000,80685030,6260,6260,6260,6260,0
|
|
20240112,113900,80685030,6260,6260,6260,6260,0
|
|
20240112,113800,80685030,6260,6260,6260,6260,0
|
|
20240112,113700,80685030,6260,6260,6260,6260,0
|
|
20240112,113600,80685030,6260,6260,6260,6260,0
|
|
20240112,113500,80685030,6260,6260,6260,6260,0
|
|
20240112,113400,80685030,6260,6260,6260,6260,0
|
|
20240112,113300,80685030,6260,6260,6260,6260,0
|
|
20240112,113200,80685030,6260,6260,6260,6260,0
|
|
20240112,113100,80685030,6260,6260,6260,6260,0
|
|
20240112,113000,80685030,6260,6260,6260,6260,0
|
|
20240112,112900,80685030,6260,6260,6260,6260,0
|
|
20240112,112800,80685030,6260,6200,6260,6200,72
|
|
20240112,112700,80236470,6200,6200,6200,6200,0
|
|
20240112,112600,80236470,6200,6200,6200,6200,0
|
|
20240112,112500,80236470,6200,6200,6200,6200,34
|
|
20240112,112400,80025670,6200,6210,6210,6200,139
|
|
20240112,112300,79163730,6200,6260,6260,6200,804
|
|
20240112,112200,74177140,6260,6260,6260,6260,2
|
|
20240112,112100,74164620,6260,6250,6260,6250,60
|
|
20240112,112000,73789170,6250,6250,6250,6250,1
|
|
20240112,111900,73782920,6250,6250,6250,6250,0
|
|
20240112,111800,73782920,6250,6250,6250,6250,0
|
|
20240112,111700,73782920,6250,6250,6250,6250,0
|
|
20240112,111600,73782920,6250,6250,6250,6250,0
|
|
20240112,111500,73782920,6250,6250,6250,6250,0
|
|
20240112,111400,73782920,6250,6250,6250,6250,0
|
|
20240112,111300,73782920,6250,6250,6250,6250,0
|
|
20240112,111200,73782920,6250,6250,6250,6250,0
|
|
20240112,111100,73782920,6250,6250,6250,6250,5
|
|
20240112,111000,73751670,6250,6250,6250,6250,0
|
|
20240112,110900,73751670,6250,6250,6250,6250,0
|
|
20240112,110800,73751670,6250,6250,6250,6250,4
|
|
20240112,110700,73726670,6280,6280,6280,6280,0
|
|
20240112,110600,73726670,6280,6250,6280,6200,254
|
|
20240112,110500,72150530,6250,6270,6270,6250,206
|
|
20240112,110400,70862790,6280,6280,6280,6280,102
|
|
20240112,110300,70222230,6300,6300,6300,6300,0
|
|
20240112,110200,70222230,6300,6300,6300,6300,0
|
|
20240112,110100,70222230,6300,6300,6300,6300,0
|
|
20240112,110000,70222230,6300,6300,6300,6300,2
|
|
20240112,105900,70209630,6300,6300,6300,6300,55
|
|
20240112,105800,69863130,6300,6300,6300,6300,23
|
|
20240112,105700,69718230,6300,6300,6300,6300,0
|
|
20240112,105600,69718230,6300,6300,6300,6300,0
|
|
20240112,105500,69718230,6300,6300,6300,6300,10
|
|
20240112,105400,69655230,6300,6300,6300,6300,0
|
|
20240112,105300,69655230,6300,6300,6300,6300,0
|
|
20240112,105200,69655230,6300,6300,6300,6300,0
|
|
20240112,105100,69655230,6300,6300,6300,6300,9
|
|
20240112,105000,69598530,6290,6290,6290,6290,0
|
|
20240112,104900,69598530,6290,6290,6290,6290,0
|
|
20240112,104800,69598530,6290,6290,6290,6290,0
|
|
20240112,104700,69598530,6290,6290,6290,6290,58
|
|
20240112,104600,69233710,6290,6290,6290,6290,1
|
|
20240112,104500,69227420,6310,6310,6310,6310,0
|
|
20240112,104400,69227420,6310,6310,6310,6310,0
|
|
20240112,104300,69227420,6310,6270,6320,6270,1699
|
|
20240112,104200,58536860,6270,6270,6270,6270,10
|
|
20240112,104100,58474160,6270,6270,6270,6270,0
|
|
20240112,104000,58474160,6270,6220,6270,6220,178
|
|
20240112,103900,57364760,6200,6210,6210,6200,9
|
|
20240112,103800,57308950,6210,6210,6210,6210,0
|
|
20240112,103700,57308950,6210,6210,6210,6210,0
|
|
20240112,103600,57308950,6210,6210,6220,6210,22
|
|
20240112,103500,57172320,6200,6200,6200,6200,0
|
|
20240112,103400,57172320,6200,6200,6200,6200,0
|
|
20240112,103300,57172320,6200,6200,6200,6200,1
|
|
20240112,103200,57166120,6200,6200,6200,6200,0
|
|
20240112,103100,57166120,6200,6170,6200,6170,214
|
|
20240112,103000,55841480,6160,6160,6160,6160,20
|
|
20240112,102900,55718280,6170,6190,6190,6170,928
|
|
20240112,102800,49979060,6200,6200,6200,6200,0
|
|
20240112,102700,49979060,6200,6200,6200,6200,55
|
|
20240112,102600,49638060,6190,6190,6190,6190,0
|
|
20240112,102500,49638060,6190,6190,6190,6190,0
|
|
20240112,102400,49638060,6190,6190,6190,6190,0
|
|
20240112,102300,49638060,6190,6200,6200,6190,5
|
|
20240112,102200,49607080,6210,6210,6210,6210,22
|
|
20240112,102100,49470460,6200,6200,6210,6200,22
|
|
20240112,102000,49334050,6200,6200,6200,6200,35
|
|
20240112,101900,49117050,6190,6200,6200,6190,103
|
|
20240112,101800,48479470,6190,6190,6190,6190,0
|
|
20240112,101700,48479470,6190,6190,6190,6190,2
|
|
20240112,101600,48467090,6190,6190,6190,6190,297
|
|
20240112,101500,46628660,6190,6120,6190,6120,894
|
|
20240112,101400,41112510,6160,6160,6160,6160,0
|
|
20240112,101300,41112510,6160,6160,6160,6160,0
|
|
20240112,101200,41112510,6160,6080,6160,6070,32
|
|
20240112,101100,40917900,6060,6080,6080,6060,79
|
|
20240112,101000,40438670,6080,6080,6080,6080,0
|
|
20240112,100900,40438670,6080,6080,6080,6080,0
|
|
20240112,100800,40438670,6080,6080,6080,6080,0
|
|
20240112,100700,40438670,6080,6080,6080,6080,0
|
|
20240112,100600,40438670,6080,6080,6080,6080,0
|
|
20240112,100500,40438670,6080,6080,6080,6080,0
|
|
20240112,100400,40438670,6080,6080,6080,6080,0
|
|
20240112,100300,40438670,6080,6140,6160,6080,232
|
|
20240112,100200,39020640,6160,6160,6160,6160,0
|
|
20240112,100100,39020640,6160,6160,6160,6160,0
|
|
20240112,100000,39020640,6160,6160,6160,6160,0
|
|
20240112,095900,39020640,6160,6160,6160,6160,2
|
|
20240112,095800,39008320,6160,6160,6160,6160,1
|
|
20240112,095700,39002160,6160,6160,6160,6160,13
|
|
20240112,095600,38922080,6170,6170,6170,6170,39
|
|
20240112,095500,38681450,6280,6280,6280,6280,0
|
|
20240112,095400,38681450,6280,6280,6280,6280,0
|
|
20240112,095300,38681450,6280,6280,6290,6280,371
|
|
20240112,095200,36351370,6290,6160,6290,6050,2659
|
|
20240112,095100,19812300,6250,6250,6250,6250,0
|
|
20240112,095000,19812300,6250,6200,6250,6200,802
|
|
20240112,094900,14804920,6250,6120,6250,6120,490
|
|
20240112,094800,11765540,6130,6130,6130,6130,0
|
|
20240112,094700,11765540,6130,6130,6130,6130,1
|
|
20240112,094600,11759410,6070,6070,6070,6070,2
|
|
20240112,094500,11747270,6070,6070,6070,6060,113
|
|
20240112,094400,11061370,6070,6070,6070,6070,0
|
|
20240112,094300,11061370,6070,6070,6070,6070,0
|
|
20240112,094200,11061370,6070,6070,6070,6070,0
|
|
20240112,094100,11061370,6070,6070,6070,6070,0
|
|
20240112,094000,11061370,6070,6070,6070,6070,1
|
|
20240112,093900,11055300,6070,6070,6070,6070,1
|
|
20240112,093800,11049230,6070,6070,6070,6070,10
|
|
20240112,093700,10988530,6060,6060,6060,6060,0
|
|
20240112,093600,10988530,6060,6060,6060,6060,1
|
|
20240112,093500,10982470,6060,6060,6060,6060,0
|
|
20240112,093400,10982470,6060,6060,6060,6060,0
|
|
20240112,093300,10982470,6060,6060,6060,6060,0
|
|
20240112,093200,10982470,6060,6060,6060,6060,0
|
|
20240112,093100,10982470,6060,6060,6060,6060,0
|
|
20240112,093000,10982470,6060,6060,6060,6060,0
|
|
20240112,092900,10982470,6060,6060,6060,6060,0
|
|
20240112,092800,10982470,6060,6060,6060,6060,4
|
|
20240112,092700,10958230,6070,6070,6070,6070,10
|
|
20240112,092600,10897530,6060,6060,6060,6060,0
|
|
20240112,092500,10897530,6060,6060,6060,6060,0
|
|
20240112,092400,10897530,6060,6060,6060,6060,6
|
|
20240112,092300,10861170,6070,6070,6070,6070,0
|
|
20240112,092200,10861170,6070,6070,6070,6070,3
|
|
20240112,092100,10842960,6060,6080,6080,6060,21
|
|
20240112,092000,10715540,6060,6080,6080,6060,10
|
|
20240112,091900,10654890,6150,6080,6150,6040,96
|
|
20240112,091800,10065440,6150,6150,6150,6150,20
|
|
20240112,091700,9942440,6080,6080,6080,6080,0
|
|
20240112,091600,9942440,6080,6080,6080,6080,1
|
|
20240112,091500,9936360,6030,6030,6030,6030,0
|
|
20240112,091400,9936360,6030,6030,6030,6030,0
|
|
20240112,091300,9936360,6030,6030,6030,6030,0
|
|
20240112,091200,9936360,6030,6030,6030,6030,24
|
|
20240112,091100,9791640,6080,6040,6300,6030,834
|
|
20240112,091000,4701580,6040,6040,6040,6040,301
|
|
20240112,090900,2883540,5980,5980,5980,5980,0
|
|
20240112,090800,2883540,5980,5980,5980,5980,0
|
|
20240112,090700,2883540,5980,5980,5980,5980,0
|
|
20240112,090600,2883540,5980,5980,5980,5980,0
|
|
20240112,090500,2883540,5980,5980,5980,5980,0
|
|
20240112,090400,2883540,5980,5980,5980,5980,0
|
|
20240112,090300,2883540,5980,5980,5980,5980,0
|
|
20240112,090200,2883540,5980,5980,5980,5980,3
|
|
20240112,090100,2865600,5970,5970,5970,5970,0
|
|
20240112,090000,2865600,5970,5970,5970,5970,480
|