697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,203400,28229410,6020,6020,6020,6020,490
|
|
20240115,203300,28229410,6020,6020,6020,6020,0
|
|
20240115,203200,28229410,6020,6020,6020,6020,0
|
|
20240115,203100,28229410,6020,6020,6020,6020,0
|
|
20240115,203000,28229410,6020,6020,6020,6020,0
|
|
20240115,202900,28229410,6020,6020,6020,6020,0
|
|
20240115,202800,28229410,6020,6020,6020,6020,0
|
|
20240115,202700,28229410,6020,6020,6020,6020,0
|
|
20240115,202600,28229410,6020,6020,6020,6020,0
|
|
20240115,202500,28229410,6020,6020,6020,6020,0
|
|
20240115,202400,28229410,6020,6020,6020,6020,0
|
|
20240115,202300,28229410,6020,6020,6020,6020,0
|
|
20240115,202200,28229410,6020,6020,6020,6020,0
|
|
20240115,202100,28229410,6020,6020,6020,6020,0
|
|
20240115,202000,28229410,6020,6020,6020,6020,0
|
|
20240115,201900,28229410,6020,6020,6020,6020,0
|
|
20240115,201800,28229410,6020,6020,6020,6020,0
|
|
20240115,201700,28229410,6020,6020,6020,6020,0
|
|
20240115,201600,28229410,6020,6020,6020,6020,0
|
|
20240115,201500,28229410,6020,6020,6020,6020,0
|
|
20240115,201400,28229410,6020,6020,6020,6020,0
|
|
20240115,201300,28229410,6020,6020,6020,6020,0
|
|
20240115,201200,28229410,6020,6020,6020,6020,0
|
|
20240115,201100,28229410,6020,6020,6020,6020,0
|
|
20240115,201000,28229410,6020,6020,6020,6020,0
|
|
20240115,200900,28229410,6020,6020,6020,6020,0
|
|
20240115,200800,28229410,6020,6020,6020,6020,0
|
|
20240115,200700,28229410,6020,6020,6020,6020,0
|
|
20240115,200600,28229410,6020,6020,6020,6020,0
|
|
20240115,200500,28229410,6020,6020,6020,6020,0
|
|
20240115,200400,28229410,6020,6020,6020,6020,490
|
|
20240115,200300,28229410,6020,6020,6020,6020,0
|
|
20240115,200200,28229410,6020,6020,6020,6020,0
|
|
20240115,200100,28229410,6020,6020,6020,6020,0
|
|
20240115,200000,28229410,6020,6020,6020,6020,0
|
|
20240115,195900,28229410,6020,6020,6020,6020,0
|
|
20240115,195800,28229410,6020,6020,6020,6020,0
|
|
20240115,195700,28229410,6020,6020,6020,6020,0
|
|
20240115,195600,28229410,6020,6020,6020,6020,0
|
|
20240115,195500,28229410,6020,6020,6020,6020,0
|
|
20240115,195400,28229410,6020,6020,6020,6020,0
|
|
20240115,195300,28229410,6020,6020,6020,6020,0
|
|
20240115,195200,28229410,6020,6020,6020,6020,0
|
|
20240115,195100,28229410,6020,6020,6020,6020,0
|
|
20240115,195000,28229410,6020,6020,6020,6020,0
|
|
20240115,194900,28229410,6020,6020,6020,6020,0
|
|
20240115,194800,28229410,6020,6020,6020,6020,0
|
|
20240115,194700,28229410,6020,6020,6020,6020,0
|
|
20240115,194600,28229410,6020,6020,6020,6020,0
|
|
20240115,194500,28229410,6020,6020,6020,6020,0
|
|
20240115,194400,28229410,6020,6020,6020,6020,0
|
|
20240115,194300,28229410,6020,6020,6020,6020,0
|
|
20240115,194200,28229410,6020,6020,6020,6020,0
|
|
20240115,194100,28229410,6020,6020,6020,6020,0
|
|
20240115,194000,28229410,6020,6020,6020,6020,0
|
|
20240115,193900,28229410,6020,6020,6020,6020,0
|
|
20240115,193800,28229410,6020,6020,6020,6020,0
|
|
20240115,193700,28229410,6020,6020,6020,6020,0
|
|
20240115,193600,28229410,6020,6020,6020,6020,0
|
|
20240115,193500,28229410,6020,6020,6020,6020,0
|
|
20240115,193400,28229410,6020,6020,6020,6020,490
|
|
20240115,193300,28229410,6020,6020,6020,6020,0
|
|
20240115,193200,28229410,6020,6020,6020,6020,0
|
|
20240115,193100,28229410,6020,6020,6020,6020,0
|
|
20240115,193000,28229410,6020,6020,6020,6020,0
|
|
20240115,192900,28229410,6020,6020,6020,6020,0
|
|
20240115,192800,28229410,6020,6020,6020,6020,0
|
|
20240115,192700,28229410,6020,6020,6020,6020,0
|
|
20240115,192600,28229410,6020,6020,6020,6020,0
|
|
20240115,192500,28229410,6020,6020,6020,6020,0
|
|
20240115,192400,28229410,6020,6020,6020,6020,0
|
|
20240115,192300,28229410,6020,6020,6020,6020,0
|
|
20240115,192200,28229410,6020,6020,6020,6020,0
|
|
20240115,192100,28229410,6020,6020,6020,6020,0
|
|
20240115,192000,28229410,6020,6020,6020,6020,0
|
|
20240115,191900,28229410,6020,6020,6020,6020,0
|
|
20240115,191800,28229410,6020,6020,6020,6020,0
|
|
20240115,191700,28229410,6020,6020,6020,6020,0
|
|
20240115,191600,28229410,6020,6020,6020,6020,0
|
|
20240115,191500,28229410,6020,6020,6020,6020,0
|
|
20240115,191400,28229410,6020,6020,6020,6020,0
|
|
20240115,191300,28229410,6020,6020,6020,6020,0
|
|
20240115,191200,28229410,6020,6020,6020,6020,0
|
|
20240115,191100,28229410,6020,6020,6020,6020,0
|
|
20240115,191000,28229410,6020,6020,6020,6020,0
|
|
20240115,190900,28229410,6020,6020,6020,6020,0
|
|
20240115,190800,28229410,6020,6020,6020,6020,0
|
|
20240115,190700,28229410,6020,6020,6020,6020,0
|
|
20240115,190600,28229410,6020,6020,6020,6020,0
|
|
20240115,190500,28229410,6020,6020,6020,6020,0
|
|
20240115,190400,28229410,6020,6020,6020,6020,490
|
|
20240115,190300,28229410,6020,6020,6020,6020,0
|
|
20240115,190200,28229410,6020,6020,6020,6020,0
|
|
20240115,190100,28229410,6020,6020,6020,6020,0
|
|
20240115,190000,28229410,6020,6020,6020,6020,0
|
|
20240115,185900,28229410,6020,6020,6020,6020,0
|
|
20240115,185800,28229410,6020,6020,6020,6020,0
|
|
20240115,185700,28229410,6020,6020,6020,6020,0
|
|
20240115,185600,28229410,6020,6020,6020,6020,0
|
|
20240115,185500,28229410,6020,6020,6020,6020,0
|
|
20240115,185400,28229410,6020,6020,6020,6020,0
|
|
20240115,185300,28229410,6020,6020,6020,6020,0
|
|
20240115,185200,28229410,6020,6020,6020,6020,0
|
|
20240115,185100,28229410,6020,6020,6020,6020,0
|
|
20240115,185000,28229410,6020,6020,6020,6020,0
|
|
20240115,184900,28229410,6020,6020,6020,6020,0
|
|
20240115,184800,28229410,6020,6020,6020,6020,0
|
|
20240115,184700,28229410,6020,6020,6020,6020,0
|
|
20240115,184600,28229410,6020,6020,6020,6020,0
|
|
20240115,184500,28229410,6020,6020,6020,6020,0
|
|
20240115,184400,28229410,6020,6020,6020,6020,0
|
|
20240115,184300,28229410,6020,6020,6020,6020,0
|
|
20240115,184200,28229410,6020,6020,6020,6020,0
|
|
20240115,184100,28229410,6020,6020,6020,6020,0
|
|
20240115,184000,28229410,6020,6020,6020,6020,0
|
|
20240115,183900,28229410,6020,6020,6020,6020,0
|
|
20240115,183800,28229410,6020,6020,6020,6020,0
|
|
20240115,183700,28229410,6020,6020,6020,6020,0
|
|
20240115,183600,28229410,6020,6020,6020,6020,0
|
|
20240115,183500,28229410,6020,6020,6020,6020,0
|
|
20240115,183400,28229410,6020,6020,6020,6020,490
|
|
20240115,183300,28229410,6020,6020,6020,6020,0
|
|
20240115,183200,28229410,6020,6020,6020,6020,0
|
|
20240115,183100,28229410,6020,6020,6020,6020,0
|
|
20240115,183000,28229410,6020,6020,6020,6020,0
|
|
20240115,182900,28229410,6020,6020,6020,6020,0
|
|
20240115,182800,28229410,6020,6020,6020,6020,0
|
|
20240115,182700,28229410,6020,6020,6020,6020,0
|
|
20240115,182600,28229410,6020,6020,6020,6020,0
|
|
20240115,182500,28229410,6020,6020,6020,6020,0
|
|
20240115,182400,28229410,6020,6020,6020,6020,0
|
|
20240115,182300,28229410,6020,6020,6020,6020,0
|
|
20240115,182200,28229410,6020,6020,6020,6020,0
|
|
20240115,182100,28229410,6020,6020,6020,6020,0
|
|
20240115,182000,28229410,6020,6020,6020,6020,0
|
|
20240115,181900,28229410,6020,6020,6020,6020,0
|
|
20240115,181800,28229410,6020,6020,6020,6020,0
|
|
20240115,181700,28229410,6020,6020,6020,6020,0
|
|
20240115,181600,28229410,6020,6020,6020,6020,0
|
|
20240115,181500,28229410,6020,6020,6020,6020,0
|
|
20240115,181400,28229410,6020,6020,6020,6020,0
|
|
20240115,181300,28229410,6020,6020,6020,6020,0
|
|
20240115,181200,28229410,6020,6020,6020,6020,0
|
|
20240115,181100,28229410,6020,6020,6020,6020,0
|
|
20240115,181000,28229410,6020,6020,6020,6020,0
|
|
20240115,180900,28229410,6020,6020,6020,6020,0
|
|
20240115,180800,28229410,6020,6020,6020,6020,0
|
|
20240115,180700,28229410,6020,6020,6020,6020,0
|
|
20240115,180600,28229410,6020,6020,6020,6020,0
|
|
20240115,180500,28229410,6020,6020,6020,6020,0
|
|
20240115,180400,28229410,6020,6020,6020,6020,490
|
|
20240115,180300,28229410,6020,6020,6020,6020,0
|
|
20240115,180200,28229410,6020,6020,6020,6020,0
|
|
20240115,180100,28229410,6020,6020,6020,6020,0
|
|
20240115,180000,28229410,6020,6020,6020,6020,0
|
|
20240115,175900,28229410,6020,6020,6020,6020,0
|
|
20240115,175800,28229410,6020,6020,6020,6020,0
|
|
20240115,175700,28229410,6020,6020,6020,6020,0
|
|
20240115,175600,28229410,6020,6020,6020,6020,0
|
|
20240115,175500,28229410,6020,6020,6020,6020,0
|
|
20240115,175400,28229410,6020,6020,6020,6020,0
|
|
20240115,175300,28229410,6020,6020,6020,6020,0
|
|
20240115,175200,28229410,6020,6020,6020,6020,0
|
|
20240115,175100,28229410,6020,6020,6020,6020,0
|
|
20240115,175000,28229410,6020,6020,6020,6020,0
|
|
20240115,174900,28229410,6020,6020,6020,6020,0
|
|
20240115,174800,28229410,6020,6020,6020,6020,0
|
|
20240115,174700,28229410,6020,6020,6020,6020,0
|
|
20240115,174600,28229410,6020,6020,6020,6020,0
|
|
20240115,174500,28229410,6020,6020,6020,6020,0
|
|
20240115,174400,28229410,6020,6020,6020,6020,0
|
|
20240115,174300,28229410,6020,6020,6020,6020,0
|
|
20240115,174200,28229410,6020,6020,6020,6020,0
|
|
20240115,174100,28229410,6020,6020,6020,6020,0
|
|
20240115,174000,28229410,6020,6020,6020,6020,0
|
|
20240115,173900,28229410,6020,6020,6020,6020,0
|
|
20240115,173800,28229410,6020,6020,6020,6020,0
|
|
20240115,173700,28229410,6020,6020,6020,6020,0
|
|
20240115,173600,28229410,6020,6020,6020,6020,0
|
|
20240115,173500,28229410,6020,6020,6020,6020,0
|
|
20240115,173400,28229410,6020,6020,6020,6020,490
|
|
20240115,173300,28229410,6020,6020,6020,6020,0
|
|
20240115,173200,28229410,6020,6020,6020,6020,0
|
|
20240115,173100,28229410,6020,6020,6020,6020,0
|
|
20240115,173000,28229410,6020,6020,6020,6020,0
|
|
20240115,172900,28229410,6020,6020,6020,6020,0
|
|
20240115,172800,28229410,6020,6020,6020,6020,0
|
|
20240115,172700,28229410,6020,6020,6020,6020,0
|
|
20240115,172600,28229410,6020,6020,6020,6020,0
|
|
20240115,172500,28229410,6020,6020,6020,6020,0
|
|
20240115,172400,28229410,6020,6020,6020,6020,0
|
|
20240115,172300,28229410,6020,6020,6020,6020,0
|
|
20240115,172200,28229410,6020,6020,6020,6020,0
|
|
20240115,172100,28229410,6020,6020,6020,6020,0
|
|
20240115,172000,28229410,6020,6020,6020,6020,0
|
|
20240115,171900,28229410,6020,6020,6020,6020,0
|
|
20240115,171800,28229410,6020,6020,6020,6020,0
|
|
20240115,171700,28229410,6020,6020,6020,6020,0
|
|
20240115,171600,28229410,6020,6020,6020,6020,0
|
|
20240115,171500,28229410,6020,6020,6020,6020,0
|
|
20240115,171400,28229410,6020,6020,6020,6020,0
|
|
20240115,171300,28229410,6020,6020,6020,6020,0
|
|
20240115,171200,28229410,6020,6020,6020,6020,0
|
|
20240115,171100,28229410,6020,6020,6020,6020,0
|
|
20240115,171000,28229410,6020,6020,6020,6020,0
|
|
20240115,170900,28229410,6020,6020,6020,6020,0
|
|
20240115,170800,28229410,6020,6020,6020,6020,0
|
|
20240115,170700,28229410,6020,6020,6020,6020,0
|
|
20240115,170600,28229410,6020,6020,6020,6020,0
|
|
20240115,170500,28229410,6020,6020,6020,6020,0
|
|
20240115,170400,28229410,6020,6020,6020,6020,490
|
|
20240115,170300,28229410,6020,6020,6020,6020,0
|
|
20240115,170200,28229410,6020,6020,6020,6020,0
|
|
20240115,170100,28229410,6020,6020,6020,6020,0
|
|
20240115,170000,28229410,6020,6020,6020,6020,0
|
|
20240115,165900,28229410,6020,6020,6020,6020,0
|
|
20240115,165800,28229410,6020,6020,6020,6020,0
|
|
20240115,165700,28229410,6020,6020,6020,6020,0
|
|
20240115,165600,28229410,6020,6020,6020,6020,0
|
|
20240115,165500,28229410,6020,6020,6020,6020,0
|
|
20240115,165400,28229410,6020,6020,6020,6020,0
|
|
20240115,165300,28229410,6020,6020,6020,6020,0
|
|
20240115,165200,28229410,6020,6020,6020,6020,0
|
|
20240115,165100,28229410,6020,6020,6020,6020,0
|
|
20240115,165000,28229410,6020,6020,6020,6020,0
|
|
20240115,164900,28229410,6020,6020,6020,6020,0
|
|
20240115,164800,28229410,6020,6020,6020,6020,0
|
|
20240115,164700,28229410,6020,6020,6020,6020,0
|
|
20240115,164600,28229410,6020,6020,6020,6020,0
|
|
20240115,164500,28229410,6020,6020,6020,6020,0
|
|
20240115,164400,28229410,6020,6020,6020,6020,0
|
|
20240115,164300,28229410,6020,6020,6020,6020,0
|
|
20240115,164200,28229410,6020,6020,6020,6020,0
|
|
20240115,164100,28229410,6020,6020,6020,6020,0
|
|
20240115,164000,28229410,6020,6020,6020,6020,0
|
|
20240115,163900,28229410,6020,6020,6020,6020,0
|
|
20240115,163800,28229410,6020,6020,6020,6020,0
|
|
20240115,163700,28229410,6020,6020,6020,6020,0
|
|
20240115,163600,28229410,6020,6020,6020,6020,0
|
|
20240115,163500,28229410,6020,6020,6020,6020,0
|
|
20240115,163400,28229410,6020,6020,6020,6020,490
|
|
20240115,163300,28229410,6020,6020,6020,6020,0
|
|
20240115,163200,28229410,6020,6020,6020,6020,0
|
|
20240115,163100,28229410,6020,6020,6020,6020,0
|
|
20240115,163000,28229410,6020,6020,6020,6020,0
|
|
20240115,162900,28229410,6020,6020,6020,6020,0
|
|
20240115,162800,28229410,6020,6020,6020,6020,0
|
|
20240115,162700,28229410,6020,6020,6020,6020,0
|
|
20240115,162600,28229410,6020,6020,6020,6020,0
|
|
20240115,162500,28229410,6020,6020,6020,6020,0
|
|
20240115,162400,28229410,6020,6020,6020,6020,0
|
|
20240115,162300,28229410,6020,6020,6020,6020,0
|
|
20240115,162200,28229410,6020,6020,6020,6020,0
|
|
20240115,162100,28229410,6020,6020,6020,6020,0
|
|
20240115,162000,28229410,6020,6020,6020,6020,0
|
|
20240115,161900,28229410,6020,6020,6020,6020,0
|
|
20240115,161800,28229410,6020,6020,6020,6020,0
|
|
20240115,161700,28229410,6020,6020,6020,6020,0
|
|
20240115,161600,28229410,6020,6020,6020,6020,0
|
|
20240115,161500,28229410,6020,6020,6020,6020,0
|
|
20240115,161400,28229410,6020,6020,6020,6020,0
|
|
20240115,161300,28229410,6020,6020,6020,6020,0
|
|
20240115,161200,28229410,6020,6020,6020,6020,0
|
|
20240115,161100,28229410,6020,6020,6020,6020,0
|
|
20240115,161000,28229410,6020,6020,6020,6020,0
|
|
20240115,160900,28229410,6020,6020,6020,6020,0
|
|
20240115,160800,28229410,6020,6020,6020,6020,0
|
|
20240115,160700,28229410,6020,6020,6020,6020,0
|
|
20240115,160600,28229410,6020,6020,6020,6020,0
|
|
20240115,160500,28229410,6020,6020,6020,6020,0
|
|
20240115,160400,28229410,6020,6020,6020,6020,490
|
|
20240115,160300,28229410,6020,6020,6020,6020,0
|
|
20240115,160200,28229410,6020,6020,6020,6020,0
|
|
20240115,160100,28229410,6020,6020,6020,6020,0
|
|
20240115,160000,28229410,6020,6020,6020,6020,0
|
|
20240115,155900,28229410,6020,6020,6020,6020,0
|
|
20240115,155800,28229410,6020,6020,6020,6020,0
|
|
20240115,155700,28229410,6020,6020,6020,6020,0
|
|
20240115,155600,28229410,6020,6020,6020,6020,0
|
|
20240115,155500,28229410,6020,6020,6020,6020,0
|
|
20240115,155400,28229410,6020,6020,6020,6020,0
|
|
20240115,155300,28229410,6020,6020,6020,6020,0
|
|
20240115,155200,28229410,6020,6020,6020,6020,0
|
|
20240115,155100,28229410,6020,6020,6020,6020,0
|
|
20240115,155000,28229410,6020,6020,6020,6020,0
|
|
20240115,154900,28229410,6020,6020,6020,6020,0
|
|
20240115,154800,28229410,6020,6020,6020,6020,0
|
|
20240115,154700,28229410,6020,6020,6020,6020,0
|
|
20240115,154600,28229410,6020,6020,6020,6020,0
|
|
20240115,154500,28229410,6020,6020,6020,6020,0
|
|
20240115,154400,28229410,6020,6020,6020,6020,0
|
|
20240115,154300,28229410,6020,6020,6020,6020,0
|
|
20240115,154200,28229410,6020,6020,6020,6020,0
|
|
20240115,154100,28229410,6020,6020,6020,6020,0
|
|
20240115,154000,28229410,6020,6020,6020,6020,0
|
|
20240115,153900,28229410,6020,6020,6020,6020,0
|
|
20240115,153800,28229410,6020,6020,6020,6020,0
|
|
20240115,153700,28229410,6020,6020,6020,6020,0
|
|
20240115,153600,28229410,6020,6020,6020,6020,0
|
|
20240115,153500,28229410,6020,6020,6020,6020,0
|
|
20240115,153400,28229410,6020,6020,6020,6020,490
|
|
20240115,153300,28229410,6020,6020,6020,6020,0
|
|
20240115,153200,28229410,6020,6020,6020,6020,0
|
|
20240115,153100,28229410,6020,6020,6020,6020,0
|
|
20240115,153000,28229410,6020,6020,6020,6020,490
|
|
20240115,152900,25279610,6050,6050,6050,6050,0
|
|
20240115,152800,25279610,6050,6050,6050,6050,0
|
|
20240115,152700,25279610,6050,6050,6050,6050,0
|
|
20240115,152600,25279610,6050,6050,6050,6050,0
|
|
20240115,152500,25279610,6050,6050,6050,6050,0
|
|
20240115,152400,25279610,6050,6050,6050,6050,0
|
|
20240115,152300,25279610,6050,6050,6050,6050,0
|
|
20240115,152200,25279610,6050,6050,6050,6050,0
|
|
20240115,152100,25279610,6050,6050,6050,6050,0
|
|
20240115,152000,25279610,6050,6050,6050,6050,0
|
|
20240115,151900,25279610,6050,6050,6050,6050,1
|
|
20240115,151800,25273560,6020,6040,6050,6020,6
|
|
20240115,151700,25237350,6020,6020,6020,6020,0
|
|
20240115,151600,25237350,6020,6020,6020,6020,0
|
|
20240115,151500,25237350,6020,6010,6020,6010,12
|
|
20240115,151400,25165210,6010,6010,6010,6010,0
|
|
20240115,151300,25165210,6010,6010,6010,6010,0
|
|
20240115,151200,25165210,6010,6010,6010,6010,0
|
|
20240115,151100,25165210,6010,6010,6010,6010,16
|
|
20240115,151000,25069050,6010,6010,6010,6010,0
|
|
20240115,150900,25069050,6010,6010,6010,6010,0
|
|
20240115,150800,25069050,6010,6010,6010,6010,2
|
|
20240115,150700,25057030,6020,6010,6020,6010,99
|
|
20240115,150600,24461400,6020,6020,6020,6020,0
|
|
20240115,150500,24461400,6020,6020,6020,6020,2
|
|
20240115,150400,24449360,6010,6010,6010,6010,0
|
|
20240115,150300,24449360,6010,6040,6040,6010,542
|
|
20240115,150200,21185470,6050,6050,6050,6050,0
|
|
20240115,150100,21185470,6050,6050,6050,6050,100
|
|
20240115,150000,20580470,6050,6050,6050,6050,0
|
|
20240115,145900,20580470,6050,6040,6050,6040,3
|
|
20240115,145800,20562330,6040,6040,6050,6030,22
|
|
20240115,145700,20429360,6050,6040,6050,6040,19
|
|
20240115,145600,20314430,6030,6030,6030,6030,2
|
|
20240115,145500,20302370,6040,6040,6040,6040,3
|
|
20240115,145400,20284250,6030,6030,6030,6030,0
|
|
20240115,145300,20284250,6030,6030,6040,6030,278
|
|
20240115,145200,18607880,6040,6040,6040,6040,0
|
|
20240115,145100,18607880,6040,6040,6040,6040,3
|
|
20240115,145000,18589760,6040,6040,6040,6040,1
|
|
20240115,144900,18583720,6040,6040,6040,6040,0
|
|
20240115,144800,18583720,6040,6040,6040,6040,3
|
|
20240115,144700,18565600,6050,6050,6050,6050,3
|
|
20240115,144600,18547450,6050,6050,6050,6050,0
|
|
20240115,144500,18547450,6050,6050,6050,6050,0
|
|
20240115,144400,18547450,6050,6050,6050,6050,3
|
|
20240115,144300,18529300,6050,6050,6050,6050,0
|
|
20240115,144200,18529300,6050,6050,6050,6050,3
|
|
20240115,144100,18511150,6050,6050,6050,6050,0
|
|
20240115,144000,18511150,6050,6050,6050,6050,3
|
|
20240115,143900,18493000,6030,6050,6050,6030,4
|
|
20240115,143800,18468820,6050,6050,6050,6050,1
|
|
20240115,143700,18462770,6050,6050,6050,6050,3
|
|
20240115,143600,18444620,6050,6050,6050,6050,0
|
|
20240115,143500,18444620,6050,6050,6050,6050,3
|
|
20240115,143400,18426470,6050,6050,6050,6050,0
|
|
20240115,143300,18426470,6050,6050,6050,6050,3
|
|
20240115,143200,18408320,6030,6030,6030,6030,0
|
|
20240115,143100,18408320,6030,6030,6030,6030,0
|
|
20240115,143000,18408320,6030,6030,6030,6030,0
|
|
20240115,142900,18408320,6030,6030,6030,6030,0
|
|
20240115,142800,18408320,6030,6030,6030,6030,0
|
|
20240115,142700,18408320,6030,6040,6040,6030,7
|
|
20240115,142600,18366100,6040,6050,6050,6040,28
|
|
20240115,142500,18196850,6060,6060,6060,6060,0
|
|
20240115,142400,18196850,6060,6060,6060,6060,0
|
|
20240115,142300,18196850,6060,6060,6060,6060,20
|
|
20240115,142200,18075650,6060,6060,6060,6060,0
|
|
20240115,142100,18075650,6060,6060,6060,6060,0
|
|
20240115,142000,18075650,6060,6060,6060,6060,0
|
|
20240115,141900,18075650,6060,6060,6060,6060,0
|
|
20240115,141800,18075650,6060,6060,6060,6060,0
|
|
20240115,141700,18075650,6060,6060,6060,6060,0
|
|
20240115,141600,18075650,6060,6060,6060,6060,0
|
|
20240115,141500,18075650,6060,6060,6060,6060,0
|
|
20240115,141400,18075650,6060,6060,6060,6060,0
|
|
20240115,141300,18075650,6060,6050,6060,6050,3
|
|
20240115,141200,18057490,6050,6050,6050,6050,23
|
|
20240115,141100,17918340,6050,6050,6050,6050,0
|
|
20240115,141000,17918340,6050,6050,6050,6050,0
|
|
20240115,140900,17918340,6050,6050,6050,6050,0
|
|
20240115,140800,17918340,6050,6050,6050,6050,0
|
|
20240115,140700,17918340,6050,6050,6050,6050,0
|
|
20240115,140600,17918340,6050,6050,6050,6050,12
|
|
20240115,140500,17845740,6060,6060,6060,6060,0
|
|
20240115,140400,17845740,6060,6060,6060,6060,0
|
|
20240115,140300,17845740,6060,6060,6060,6060,10
|
|
20240115,140200,17785140,6060,6060,6060,6060,0
|
|
20240115,140100,17785140,6060,6060,6060,6060,10
|
|
20240115,140000,17724540,6070,6070,6070,6070,0
|
|
20240115,135900,17724540,6070,6070,6070,6070,0
|
|
20240115,135800,17724540,6070,6070,6070,6070,0
|
|
20240115,135700,17724540,6070,6070,6070,6070,1
|
|
20240115,135600,17718470,6050,6050,6050,6050,0
|
|
20240115,135500,17718470,6050,6050,6050,6050,0
|
|
20240115,135400,17718470,6050,6060,6060,6050,11
|
|
20240115,135300,17651890,6070,6070,6070,6070,0
|
|
20240115,135200,17651890,6070,6070,6070,6070,1
|
|
20240115,135100,17645820,6060,6060,6060,6060,0
|
|
20240115,135000,17645820,6060,6060,6060,6060,0
|
|
20240115,134900,17645820,6060,6060,6060,6060,0
|
|
20240115,134800,17645820,6060,6060,6060,6060,10
|
|
20240115,134700,17585220,6060,6060,6060,6060,0
|
|
20240115,134600,17585220,6060,6060,6060,6060,0
|
|
20240115,134500,17585220,6060,6060,6060,6060,0
|
|
20240115,134400,17585220,6060,6060,6060,6060,0
|
|
20240115,134300,17585220,6060,6060,6060,6060,103
|
|
20240115,134200,16961040,6060,6060,6060,6060,0
|
|
20240115,134100,16961040,6060,6060,6060,6060,0
|
|
20240115,134000,16961040,6060,6060,6060,6060,2
|
|
20240115,133900,16948920,6060,6060,6060,6060,2
|
|
20240115,133800,16936800,6060,6060,6060,6060,72
|
|
20240115,133700,16500480,6060,6060,6060,6060,0
|
|
20240115,133600,16500480,6060,6060,6060,6060,0
|
|
20240115,133500,16500480,6060,6060,6060,6060,0
|
|
20240115,133400,16500480,6060,6060,6060,6060,0
|
|
20240115,133300,16500480,6060,6060,6060,6060,0
|
|
20240115,133200,16500480,6060,6060,6060,6060,0
|
|
20240115,133100,16500480,6060,6060,6060,6060,0
|
|
20240115,133000,16500480,6060,6060,6060,6060,0
|
|
20240115,132900,16500480,6060,6060,6060,6060,0
|
|
20240115,132800,16500480,6060,6060,6060,6060,0
|
|
20240115,132700,16500480,6060,6060,6060,6060,16
|
|
20240115,132600,16403520,6060,6060,6060,6060,10
|
|
20240115,132500,16342920,6060,6060,6060,6050,35
|
|
20240115,132400,16130870,6050,6050,6050,6050,5
|
|
20240115,132300,16100620,6050,6040,6050,6040,36
|
|
20240115,132200,15882880,6040,6040,6050,6040,58
|
|
20240115,132100,15532060,6050,6050,6050,6040,101
|
|
20240115,132000,14921020,6050,6050,6050,6050,0
|
|
20240115,131900,14921020,6050,6050,6050,6050,0
|
|
20240115,131800,14921020,6050,6040,6050,6040,5
|
|
20240115,131700,14890810,6030,6030,6030,6030,0
|
|
20240115,131600,14890810,6030,6030,6030,6030,118
|
|
20240115,131500,14179270,6040,6040,6040,6040,76
|
|
20240115,131400,13720230,6050,6050,6050,6050,0
|
|
20240115,131300,13720230,6050,6050,6050,6050,0
|
|
20240115,131200,13720230,6050,6050,6050,6050,0
|
|
20240115,131100,13720230,6050,6050,6050,6050,0
|
|
20240115,131000,13720230,6050,6050,6050,6050,0
|
|
20240115,130900,13720230,6050,6050,6050,6050,0
|
|
20240115,130800,13720230,6050,6050,6050,6050,0
|
|
20240115,130700,13720230,6050,6050,6050,6050,0
|
|
20240115,130600,13720230,6050,6050,6050,6050,5
|
|
20240115,130500,13689980,6040,6040,6040,6040,0
|
|
20240115,130400,13689980,6040,6040,6040,6040,0
|
|
20240115,130300,13689980,6040,6040,6040,6040,20
|
|
20240115,130200,13569180,6050,6050,6050,6050,0
|
|
20240115,130100,13569180,6050,6050,6050,6050,0
|
|
20240115,130000,13569180,6050,6050,6050,6050,0
|
|
20240115,125900,13569180,6050,6050,6050,6050,6
|
|
20240115,125800,13532880,6040,6040,6040,6040,0
|
|
20240115,125700,13532880,6040,6040,6040,6040,0
|
|
20240115,125600,13532880,6040,6040,6040,6040,0
|
|
20240115,125500,13532880,6040,6040,6040,6040,0
|
|
20240115,125400,13532880,6040,6040,6040,6040,0
|
|
20240115,125300,13532880,6040,6040,6040,6040,3
|
|
20240115,125200,13514760,6040,6040,6040,6040,0
|
|
20240115,125100,13514760,6040,6040,6040,6040,6
|
|
20240115,125000,13478520,6040,6040,6040,6040,0
|
|
20240115,124900,13478520,6040,6040,6040,6040,0
|
|
20240115,124800,13478520,6040,6040,6040,6040,0
|
|
20240115,124700,13478520,6040,6040,6040,6040,0
|
|
20240115,124600,13478520,6040,6040,6040,6040,0
|
|
20240115,124500,13478520,6040,6040,6040,6040,0
|
|
20240115,124400,13478520,6040,6040,6040,6040,0
|
|
20240115,124300,13478520,6040,6040,6040,6040,6
|
|
20240115,124200,13442280,6040,6040,6040,6040,1
|
|
20240115,124100,13436240,6040,6040,6040,6040,0
|
|
20240115,124000,13436240,6040,6040,6040,6040,0
|
|
20240115,123900,13436240,6040,6040,6040,6040,0
|
|
20240115,123800,13436240,6040,6040,6040,6040,0
|
|
20240115,123700,13436240,6040,6040,6040,6040,0
|
|
20240115,123600,13436240,6040,6040,6040,6040,0
|
|
20240115,123500,13436240,6040,6040,6040,6040,6
|
|
20240115,123400,13400000,6040,6040,6040,6040,0
|
|
20240115,123300,13400000,6040,6040,6040,6040,0
|
|
20240115,123200,13400000,6040,6040,6040,6040,0
|
|
20240115,123100,13400000,6040,6040,6040,6040,0
|
|
20240115,123000,13400000,6040,6040,6040,6040,0
|
|
20240115,122900,13400000,6040,6040,6040,6040,0
|
|
20240115,122800,13400000,6040,6040,6040,6040,50
|
|
20240115,122700,13098000,6040,6040,6040,6040,6
|
|
20240115,122600,13061760,6040,6040,6040,6040,0
|
|
20240115,122500,13061760,6040,6040,6040,6040,0
|
|
20240115,122400,13061760,6040,6040,6040,6040,0
|
|
20240115,122300,13061760,6040,6040,6040,6040,0
|
|
20240115,122200,13061760,6040,6040,6040,6040,0
|
|
20240115,122100,13061760,6040,6040,6040,6040,0
|
|
20240115,122000,13061760,6040,6040,6040,6040,0
|
|
20240115,121900,13061760,6040,6040,6040,6040,6
|
|
20240115,121800,13025520,6040,6040,6040,6040,0
|
|
20240115,121700,13025520,6040,6040,6040,6040,1
|
|
20240115,121600,13019480,6030,6030,6030,6030,0
|
|
20240115,121500,13019480,6030,6030,6030,6030,0
|
|
20240115,121400,13019480,6030,6030,6030,6030,0
|
|
20240115,121300,13019480,6030,6030,6030,6030,0
|
|
20240115,121200,13019480,6030,6030,6030,6030,0
|
|
20240115,121100,13019480,6030,6040,6040,6030,8
|
|
20240115,121000,12971170,6040,6040,6040,6040,0
|
|
20240115,120900,12971170,6040,6040,6040,6040,0
|
|
20240115,120800,12971170,6040,6040,6040,6040,0
|
|
20240115,120700,12971170,6040,6040,6040,6040,0
|
|
20240115,120600,12971170,6040,6040,6040,6040,0
|
|
20240115,120500,12971170,6040,6040,6040,6040,2
|
|
20240115,120400,12959090,6040,6040,6040,6040,0
|
|
20240115,120300,12959090,6040,6040,6040,6040,7
|
|
20240115,120200,12916810,6040,6040,6040,6040,0
|
|
20240115,120100,12916810,6040,6040,6040,6040,0
|
|
20240115,120000,12916810,6040,6040,6040,6040,0
|
|
20240115,115900,12916810,6040,6040,6040,6040,0
|
|
20240115,115800,12916810,6040,6040,6040,6040,0
|
|
20240115,115700,12916810,6040,6040,6040,6040,0
|
|
20240115,115600,12916810,6040,6040,6040,6040,10
|
|
20240115,115500,12856410,6040,6040,6040,6040,7
|
|
20240115,115400,12814130,6040,6040,6040,6040,0
|
|
20240115,115300,12814130,6040,6040,6040,6040,0
|
|
20240115,115200,12814130,6040,6040,6040,6040,0
|
|
20240115,115100,12814130,6040,6040,6040,6040,0
|
|
20240115,115000,12814130,6040,6040,6040,6040,0
|
|
20240115,114900,12814130,6040,6040,6040,6040,0
|
|
20240115,114800,12814130,6040,6040,6040,6040,0
|
|
20240115,114700,12814130,6040,6040,6040,6040,7
|
|
20240115,114600,12771850,6040,6040,6040,6040,50
|
|
20240115,114500,12469850,6040,6040,6040,6040,0
|
|
20240115,114400,12469850,6040,6040,6040,6040,1
|
|
20240115,114300,12463810,6010,6020,6020,6010,50
|
|
20240115,114200,12163160,6040,6040,6040,6040,0
|
|
20240115,114100,12163160,6040,6040,6040,6040,4
|
|
20240115,114000,12139000,6040,6040,6040,6040,0
|
|
20240115,113900,12139000,6040,6040,6040,6040,7
|
|
20240115,113800,12096720,6040,6040,6040,6040,8
|
|
20240115,113700,12048400,6040,6040,6040,6040,0
|
|
20240115,113600,12048400,6040,6040,6040,6040,0
|
|
20240115,113500,12048400,6040,6040,6040,6040,2
|
|
20240115,113400,12036320,6040,6040,6040,6040,0
|
|
20240115,113300,12036320,6040,6040,6040,6040,5
|
|
20240115,113200,12006120,6040,6040,6040,6040,0
|
|
20240115,113100,12006120,6040,6040,6040,6040,22
|
|
20240115,113000,11873240,6040,6040,6040,6040,10
|
|
20240115,112900,11812840,6040,6040,6040,6040,0
|
|
20240115,112800,11812840,6040,6040,6040,6040,0
|
|
20240115,112700,11812840,6040,6040,6040,6040,2
|
|
20240115,112600,11800760,6040,6040,6040,6040,0
|
|
20240115,112500,11800760,6040,6040,6040,6040,0
|
|
20240115,112400,11800760,6040,6040,6040,6040,0
|
|
20240115,112300,11800760,6040,6040,6040,6040,0
|
|
20240115,112200,11800760,6040,6040,6040,6040,0
|
|
20240115,112100,11800760,6040,6040,6040,6040,0
|
|
20240115,112000,11800760,6040,6040,6040,6040,0
|
|
20240115,111900,11800760,6040,6040,6040,6040,0
|
|
20240115,111800,11800760,6040,6040,6040,6040,0
|
|
20240115,111700,11800760,6040,6040,6040,6040,0
|
|
20240115,111600,11800760,6040,6040,6040,6040,0
|
|
20240115,111500,11800760,6040,6040,6040,6040,0
|
|
20240115,111400,11800760,6040,6040,6040,6040,0
|
|
20240115,111300,11800760,6040,6040,6040,6040,0
|
|
20240115,111200,11800760,6040,6040,6040,6040,0
|
|
20240115,111100,11800760,6040,6040,6040,6040,1
|
|
20240115,111000,11794720,6000,6000,6000,6000,1
|
|
20240115,110900,11788720,6000,6000,6000,6000,0
|
|
20240115,110800,11788720,6000,6010,6010,6000,255
|
|
20240115,110700,10258320,6010,6010,6010,6010,7
|
|
20240115,110600,10216250,6010,6010,6010,6010,0
|
|
20240115,110500,10216250,6010,6010,6010,6010,0
|
|
20240115,110400,10216250,6010,6010,6010,6010,3
|
|
20240115,110300,10198220,6010,6010,6010,6010,0
|
|
20240115,110200,10198220,6010,6010,6010,6010,1
|
|
20240115,110100,10192210,6010,6010,6010,6010,17
|
|
20240115,110000,10090040,6000,6000,6000,6000,0
|
|
20240115,105900,10090040,6000,6000,6000,6000,319
|
|
20240115,105800,8176040,6000,6030,6030,6000,157
|
|
20240115,105700,7232330,6040,6040,6040,6040,10
|
|
20240115,105600,7171930,6050,6050,6050,6050,0
|
|
20240115,105500,7171930,6050,6050,6050,6050,0
|
|
20240115,105400,7171930,6050,6050,6050,6050,0
|
|
20240115,105300,7171930,6050,6050,6050,6050,0
|
|
20240115,105200,7171930,6050,6050,6050,6050,0
|
|
20240115,105100,7171930,6050,6050,6050,6050,0
|
|
20240115,105000,7171930,6050,6030,6050,6030,12
|
|
20240115,104900,7099370,6020,6020,6020,6020,0
|
|
20240115,104800,7099370,6020,6020,6020,6020,4
|
|
20240115,104700,7075290,6020,6010,6020,6010,7
|
|
20240115,104600,7033190,6010,6030,6030,6010,110
|
|
20240115,104500,6370520,6040,6040,6040,6040,0
|
|
20240115,104400,6370520,6040,6040,6040,6040,9
|
|
20240115,104300,6316160,6040,6040,6040,6040,1
|
|
20240115,104200,6310120,6030,6030,6030,6030,0
|
|
20240115,104100,6310120,6030,6030,6030,6030,0
|
|
20240115,104000,6310120,6030,6030,6030,6030,1
|
|
20240115,103900,6304090,6030,6040,6040,6030,22
|
|
20240115,103800,6171220,6050,6050,6050,6050,17
|
|
20240115,103700,6068370,6050,6050,6050,6050,0
|
|
20240115,103600,6068370,6050,6050,6050,6050,3
|
|
20240115,103500,6050220,6070,6070,6070,6070,0
|
|
20240115,103400,6050220,6070,6070,6070,6070,0
|
|
20240115,103300,6050220,6070,6070,6070,6070,0
|
|
20240115,103200,6050220,6070,6070,6070,6070,0
|
|
20240115,103100,6050220,6070,6070,6070,6070,0
|
|
20240115,103000,6050220,6070,6070,6070,6070,5
|
|
20240115,102900,6019870,6060,6060,6060,6060,0
|
|
20240115,102800,6019870,6060,6060,6060,6060,10
|
|
20240115,102700,5959270,6060,6080,6080,6060,30
|
|
20240115,102600,5777060,6090,6090,6090,6090,0
|
|
20240115,102500,5777060,6090,6090,6090,6090,0
|
|
20240115,102400,5777060,6090,6090,6090,6090,0
|
|
20240115,102300,5777060,6090,6090,6090,6090,0
|
|
20240115,102200,5777060,6090,6090,6090,6090,0
|
|
20240115,102100,5777060,6090,6090,6090,6090,0
|
|
20240115,102000,5777060,6090,6090,6090,6090,0
|
|
20240115,101900,5777060,6090,6090,6090,6090,0
|
|
20240115,101800,5777060,6090,6090,6090,6090,12
|
|
20240115,101700,5703980,6100,6100,6100,6100,0
|
|
20240115,101600,5703980,6100,6100,6100,6100,12
|
|
20240115,101500,5630780,6100,6100,6100,6100,0
|
|
20240115,101400,5630780,6100,6100,6100,6100,0
|
|
20240115,101300,5630780,6100,6100,6100,6100,0
|
|
20240115,101200,5630780,6100,6100,6100,6100,0
|
|
20240115,101100,5630780,6100,6100,6100,6100,0
|
|
20240115,101000,5630780,6100,6100,6100,6100,10
|
|
20240115,100900,5569780,6110,6110,6110,6110,7
|
|
20240115,100800,5527010,6110,6110,6110,6110,0
|
|
20240115,100700,5527010,6110,6110,6110,6110,0
|
|
20240115,100600,5527010,6110,6110,6110,6110,3
|
|
20240115,100500,5508680,6100,6100,6100,6100,0
|
|
20240115,100400,5508680,6100,6100,6100,6100,0
|
|
20240115,100300,5508680,6100,6100,6100,6100,0
|
|
20240115,100200,5508680,6100,6100,6100,6100,0
|
|
20240115,100100,5508680,6100,6100,6100,6100,0
|
|
20240115,100000,5508680,6100,6100,6100,6100,0
|
|
20240115,095900,5508680,6100,6100,6100,6100,1
|
|
20240115,095800,5502580,6100,6110,6110,6100,35
|
|
20240115,095700,5288840,6120,6120,6120,6120,1
|
|
20240115,095600,5282720,6110,6110,6110,6110,0
|
|
20240115,095500,5282720,6110,6110,6110,6110,0
|
|
20240115,095400,5282720,6110,6110,6110,6110,0
|
|
20240115,095300,5282720,6110,6110,6110,6110,0
|
|
20240115,095200,5282720,6110,6110,6110,6110,0
|
|
20240115,095100,5282720,6110,6110,6110,6110,0
|
|
20240115,095000,5282720,6110,6110,6110,6110,0
|
|
20240115,094900,5282720,6110,6110,6110,6110,0
|
|
20240115,094800,5282720,6110,6110,6110,6110,1
|
|
20240115,094700,5276610,6120,6120,6120,6120,10
|
|
20240115,094600,5215410,6120,6120,6120,6120,0
|
|
20240115,094500,5215410,6120,6120,6120,6120,7
|
|
20240115,094400,5172570,6120,6120,6120,6120,0
|
|
20240115,094300,5172570,6120,6120,6120,6110,13
|
|
20240115,094200,5093030,6120,6120,6120,6120,1
|
|
20240115,094100,5086910,6110,6110,6110,6110,0
|
|
20240115,094000,5086910,6110,6110,6110,6110,0
|
|
20240115,093900,5086910,6110,6110,6110,6110,0
|
|
20240115,093800,5086910,6110,6110,6110,6110,0
|
|
20240115,093700,5086910,6110,6110,6110,6110,15
|
|
20240115,093600,4995260,6120,6120,6120,6120,0
|
|
20240115,093500,4995260,6120,6120,6120,6120,0
|
|
20240115,093400,4995260,6120,6120,6120,6120,0
|
|
20240115,093300,4995260,6120,6120,6120,6120,0
|
|
20240115,093200,4995260,6120,6120,6120,6120,0
|
|
20240115,093100,4995260,6120,6120,6120,6120,0
|
|
20240115,093000,4995260,6120,6120,6120,6120,1
|
|
20240115,092900,4989140,6120,6120,6120,6120,0
|
|
20240115,092800,4989140,6120,6120,6120,6120,0
|
|
20240115,092700,4989140,6120,6120,6120,6120,0
|
|
20240115,092600,4989140,6120,6120,6120,6120,0
|
|
20240115,092500,4989140,6120,6120,6120,6120,0
|
|
20240115,092400,4989140,6120,6120,6120,6120,91
|
|
20240115,092300,4432220,6120,6120,6120,6120,2
|
|
20240115,092200,4419980,6120,6120,6120,6120,2
|
|
20240115,092100,4407740,6120,6120,6120,6120,68
|
|
20240115,092000,3991580,6120,6120,6120,6120,10
|
|
20240115,091900,3930380,6130,6130,6130,6130,0
|
|
20240115,091800,3930380,6130,6130,6130,6130,0
|
|
20240115,091700,3930380,6130,6130,6130,6130,0
|
|
20240115,091600,3930380,6130,6130,6140,6130,11
|
|
20240115,091500,3862940,6140,6100,6140,6100,51
|
|
20240115,091400,3550120,6000,6000,6000,6000,0
|
|
20240115,091300,3550120,6000,6070,6070,6000,180
|
|
20240115,091200,2467920,6110,6110,6110,6110,0
|
|
20240115,091100,2467920,6110,6110,6110,6110,0
|
|
20240115,091000,2467920,6110,6110,6110,6110,0
|
|
20240115,090900,2467920,6110,6150,6150,6110,23
|
|
20240115,090800,2327200,6160,6160,6160,6160,2
|
|
20240115,090700,2314880,6160,6160,6160,6160,188
|
|
20240115,090600,1156800,6160,6160,6160,6160,54
|
|
20240115,090500,824160,6160,6160,6160,6160,0
|
|
20240115,090400,824160,6160,6160,6160,6160,0
|
|
20240115,090300,824160,6160,6160,6160,6160,0
|
|
20240115,090200,824160,6160,6150,6160,6150,10
|
|
20240115,090100,762580,6150,6150,6150,6140,95
|
|
20240115,090000,178350,6150,6150,6150,6150,29
|