696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,203300,26018440,6200,6200,6200,6200,389
|
|
20240116,203200,26018440,6200,6200,6200,6200,0
|
|
20240116,203100,26018440,6200,6200,6200,6200,0
|
|
20240116,203000,26018440,6200,6200,6200,6200,0
|
|
20240116,202900,26018440,6200,6200,6200,6200,0
|
|
20240116,202800,26018440,6200,6200,6200,6200,0
|
|
20240116,202700,26018440,6200,6200,6200,6200,0
|
|
20240116,202600,26018440,6200,6200,6200,6200,0
|
|
20240116,202500,26018440,6200,6200,6200,6200,0
|
|
20240116,202400,26018440,6200,6200,6200,6200,0
|
|
20240116,202300,26018440,6200,6200,6200,6200,0
|
|
20240116,202200,26018440,6200,6200,6200,6200,0
|
|
20240116,202100,26018440,6200,6200,6200,6200,0
|
|
20240116,202000,26018440,6200,6200,6200,6200,0
|
|
20240116,201900,26018440,6200,6200,6200,6200,0
|
|
20240116,201800,26018440,6200,6200,6200,6200,0
|
|
20240116,201700,26018440,6200,6200,6200,6200,0
|
|
20240116,201600,26018440,6200,6200,6200,6200,0
|
|
20240116,201500,26018440,6200,6200,6200,6200,0
|
|
20240116,201400,26018440,6200,6200,6200,6200,0
|
|
20240116,201300,26018440,6200,6200,6200,6200,0
|
|
20240116,201200,26018440,6200,6200,6200,6200,0
|
|
20240116,201100,26018440,6200,6200,6200,6200,0
|
|
20240116,201000,26018440,6200,6200,6200,6200,0
|
|
20240116,200900,26018440,6200,6200,6200,6200,0
|
|
20240116,200800,26018440,6200,6200,6200,6200,0
|
|
20240116,200700,26018440,6200,6200,6200,6200,0
|
|
20240116,200600,26018440,6200,6200,6200,6200,0
|
|
20240116,200500,26018440,6200,6200,6200,6200,0
|
|
20240116,200400,26018440,6200,6200,6200,6200,0
|
|
20240116,200300,26018440,6200,6200,6200,6200,389
|
|
20240116,200200,26018440,6200,6200,6200,6200,0
|
|
20240116,200100,26018440,6200,6200,6200,6200,0
|
|
20240116,200000,26018440,6200,6200,6200,6200,0
|
|
20240116,195900,26018440,6200,6200,6200,6200,0
|
|
20240116,195800,26018440,6200,6200,6200,6200,0
|
|
20240116,195700,26018440,6200,6200,6200,6200,0
|
|
20240116,195600,26018440,6200,6200,6200,6200,0
|
|
20240116,195500,26018440,6200,6200,6200,6200,0
|
|
20240116,195400,26018440,6200,6200,6200,6200,0
|
|
20240116,195300,26018440,6200,6200,6200,6200,0
|
|
20240116,195200,26018440,6200,6200,6200,6200,0
|
|
20240116,195100,26018440,6200,6200,6200,6200,0
|
|
20240116,195000,26018440,6200,6200,6200,6200,0
|
|
20240116,194900,26018440,6200,6200,6200,6200,0
|
|
20240116,194800,26018440,6200,6200,6200,6200,0
|
|
20240116,194700,26018440,6200,6200,6200,6200,0
|
|
20240116,194600,26018440,6200,6200,6200,6200,0
|
|
20240116,194500,26018440,6200,6200,6200,6200,0
|
|
20240116,194400,26018440,6200,6200,6200,6200,0
|
|
20240116,194300,26018440,6200,6200,6200,6200,0
|
|
20240116,194200,26018440,6200,6200,6200,6200,0
|
|
20240116,194100,26018440,6200,6200,6200,6200,0
|
|
20240116,194000,26018440,6200,6200,6200,6200,0
|
|
20240116,193900,26018440,6200,6200,6200,6200,0
|
|
20240116,193800,26018440,6200,6200,6200,6200,0
|
|
20240116,193700,26018440,6200,6200,6200,6200,0
|
|
20240116,193600,26018440,6200,6200,6200,6200,0
|
|
20240116,193500,26018440,6200,6200,6200,6200,0
|
|
20240116,193400,26018440,6200,6200,6200,6200,0
|
|
20240116,193300,26018440,6200,6200,6200,6200,389
|
|
20240116,193200,26018440,6200,6200,6200,6200,0
|
|
20240116,193100,26018440,6200,6200,6200,6200,0
|
|
20240116,193000,26018440,6200,6200,6200,6200,0
|
|
20240116,192900,26018440,6200,6200,6200,6200,0
|
|
20240116,192800,26018440,6200,6200,6200,6200,0
|
|
20240116,192700,26018440,6200,6200,6200,6200,0
|
|
20240116,192600,26018440,6200,6200,6200,6200,0
|
|
20240116,192500,26018440,6200,6200,6200,6200,0
|
|
20240116,192400,26018440,6200,6200,6200,6200,0
|
|
20240116,192300,26018440,6200,6200,6200,6200,0
|
|
20240116,192200,26018440,6200,6200,6200,6200,0
|
|
20240116,192100,26018440,6200,6200,6200,6200,0
|
|
20240116,192000,26018440,6200,6200,6200,6200,0
|
|
20240116,191900,26018440,6200,6200,6200,6200,0
|
|
20240116,191800,26018440,6200,6200,6200,6200,0
|
|
20240116,191700,26018440,6200,6200,6200,6200,0
|
|
20240116,191600,26018440,6200,6200,6200,6200,0
|
|
20240116,191500,26018440,6200,6200,6200,6200,0
|
|
20240116,191400,26018440,6200,6200,6200,6200,0
|
|
20240116,191300,26018440,6200,6200,6200,6200,0
|
|
20240116,191200,26018440,6200,6200,6200,6200,0
|
|
20240116,191100,26018440,6200,6200,6200,6200,0
|
|
20240116,191000,26018440,6200,6200,6200,6200,0
|
|
20240116,190900,26018440,6200,6200,6200,6200,0
|
|
20240116,190800,26018440,6200,6200,6200,6200,0
|
|
20240116,190700,26018440,6200,6200,6200,6200,0
|
|
20240116,190600,26018440,6200,6200,6200,6200,0
|
|
20240116,190500,26018440,6200,6200,6200,6200,0
|
|
20240116,190400,26018440,6200,6200,6200,6200,0
|
|
20240116,190300,26018440,6200,6200,6200,6200,389
|
|
20240116,190200,26018440,6200,6200,6200,6200,0
|
|
20240116,190100,26018440,6200,6200,6200,6200,0
|
|
20240116,190000,26018440,6200,6200,6200,6200,0
|
|
20240116,185900,26018440,6200,6200,6200,6200,0
|
|
20240116,185800,26018440,6200,6200,6200,6200,0
|
|
20240116,185700,26018440,6200,6200,6200,6200,0
|
|
20240116,185600,26018440,6200,6200,6200,6200,0
|
|
20240116,185500,26018440,6200,6200,6200,6200,0
|
|
20240116,185400,26018440,6200,6200,6200,6200,0
|
|
20240116,185300,26018440,6200,6200,6200,6200,0
|
|
20240116,185200,26018440,6200,6200,6200,6200,0
|
|
20240116,185100,26018440,6200,6200,6200,6200,0
|
|
20240116,185000,26018440,6200,6200,6200,6200,0
|
|
20240116,184900,26018440,6200,6200,6200,6200,0
|
|
20240116,184800,26018440,6200,6200,6200,6200,0
|
|
20240116,184700,26018440,6200,6200,6200,6200,0
|
|
20240116,184600,26018440,6200,6200,6200,6200,0
|
|
20240116,184500,26018440,6200,6200,6200,6200,0
|
|
20240116,184400,26018440,6200,6200,6200,6200,0
|
|
20240116,184300,26018440,6200,6200,6200,6200,0
|
|
20240116,184200,26018440,6200,6200,6200,6200,0
|
|
20240116,184100,26018440,6200,6200,6200,6200,0
|
|
20240116,184000,26018440,6200,6200,6200,6200,0
|
|
20240116,183900,26018440,6200,6200,6200,6200,0
|
|
20240116,183800,26018440,6200,6200,6200,6200,0
|
|
20240116,183700,26018440,6200,6200,6200,6200,0
|
|
20240116,183600,26018440,6200,6200,6200,6200,0
|
|
20240116,183500,26018440,6200,6200,6200,6200,0
|
|
20240116,183400,26018440,6200,6200,6200,6200,0
|
|
20240116,183300,26018440,6200,6200,6200,6200,389
|
|
20240116,183200,26018440,6200,6200,6200,6200,0
|
|
20240116,183100,26018440,6200,6200,6200,6200,0
|
|
20240116,183000,26018440,6200,6200,6200,6200,0
|
|
20240116,182900,26018440,6200,6200,6200,6200,0
|
|
20240116,182800,26018440,6200,6200,6200,6200,0
|
|
20240116,182700,26018440,6200,6200,6200,6200,0
|
|
20240116,182600,26018440,6200,6200,6200,6200,0
|
|
20240116,182500,26018440,6200,6200,6200,6200,0
|
|
20240116,182400,26018440,6200,6200,6200,6200,0
|
|
20240116,182300,26018440,6200,6200,6200,6200,0
|
|
20240116,182200,26018440,6200,6200,6200,6200,0
|
|
20240116,182100,26018440,6200,6200,6200,6200,0
|
|
20240116,182000,26018440,6200,6200,6200,6200,0
|
|
20240116,181900,26018440,6200,6200,6200,6200,0
|
|
20240116,181800,26018440,6200,6200,6200,6200,0
|
|
20240116,181700,26018440,6200,6200,6200,6200,0
|
|
20240116,181600,26018440,6200,6200,6200,6200,0
|
|
20240116,181500,26018440,6200,6200,6200,6200,0
|
|
20240116,181400,26018440,6200,6200,6200,6200,0
|
|
20240116,181300,26018440,6200,6200,6200,6200,0
|
|
20240116,181200,26018440,6200,6200,6200,6200,0
|
|
20240116,181100,26018440,6200,6200,6200,6200,0
|
|
20240116,181000,26018440,6200,6200,6200,6200,0
|
|
20240116,180900,26018440,6200,6200,6200,6200,0
|
|
20240116,180800,26018440,6200,6200,6200,6200,0
|
|
20240116,180700,26018440,6200,6200,6200,6200,0
|
|
20240116,180600,26018440,6200,6200,6200,6200,0
|
|
20240116,180500,26018440,6200,6200,6200,6200,0
|
|
20240116,180400,26018440,6200,6200,6200,6200,0
|
|
20240116,180300,26018440,6200,6200,6200,6200,389
|
|
20240116,180200,26018440,6200,6200,6200,6200,0
|
|
20240116,180100,26018440,6200,6200,6200,6200,0
|
|
20240116,180000,26018440,6200,6200,6200,6200,0
|
|
20240116,175900,26018440,6200,6200,6200,6200,0
|
|
20240116,175800,26018440,6200,6200,6200,6200,0
|
|
20240116,175700,26018440,6200,6200,6200,6200,0
|
|
20240116,175600,26018440,6200,6200,6200,6200,0
|
|
20240116,175500,26018440,6200,6200,6200,6200,0
|
|
20240116,175400,26018440,6200,6200,6200,6200,0
|
|
20240116,175300,26018440,6200,6200,6200,6200,0
|
|
20240116,175200,26018440,6200,6200,6200,6200,0
|
|
20240116,175100,26018440,6200,6200,6200,6200,0
|
|
20240116,175000,26018440,6200,6200,6200,6200,0
|
|
20240116,174900,26018440,6200,6200,6200,6200,0
|
|
20240116,174800,26018440,6200,6200,6200,6200,0
|
|
20240116,174700,26018440,6200,6200,6200,6200,0
|
|
20240116,174600,26018440,6200,6200,6200,6200,0
|
|
20240116,174500,26018440,6200,6200,6200,6200,0
|
|
20240116,174400,26018440,6200,6200,6200,6200,0
|
|
20240116,174300,26018440,6200,6200,6200,6200,0
|
|
20240116,174200,26018440,6200,6200,6200,6200,0
|
|
20240116,174100,26018440,6200,6200,6200,6200,0
|
|
20240116,174000,26018440,6200,6200,6200,6200,0
|
|
20240116,173900,26018440,6200,6200,6200,6200,0
|
|
20240116,173800,26018440,6200,6200,6200,6200,0
|
|
20240116,173700,26018440,6200,6200,6200,6200,0
|
|
20240116,173600,26018440,6200,6200,6200,6200,0
|
|
20240116,173500,26018440,6200,6200,6200,6200,0
|
|
20240116,173400,26018440,6200,6200,6200,6200,0
|
|
20240116,173300,26018440,6200,6200,6200,6200,389
|
|
20240116,173200,26018440,6200,6200,6200,6200,0
|
|
20240116,173100,26018440,6200,6200,6200,6200,0
|
|
20240116,173000,26018440,6200,6200,6200,6200,0
|
|
20240116,172900,26018440,6200,6200,6200,6200,0
|
|
20240116,172800,26018440,6200,6200,6200,6200,0
|
|
20240116,172700,26018440,6200,6200,6200,6200,0
|
|
20240116,172600,26018440,6200,6200,6200,6200,0
|
|
20240116,172500,26018440,6200,6200,6200,6200,0
|
|
20240116,172400,26018440,6200,6200,6200,6200,0
|
|
20240116,172300,26018440,6200,6200,6200,6200,0
|
|
20240116,172200,26018440,6200,6200,6200,6200,0
|
|
20240116,172100,26018440,6200,6200,6200,6200,0
|
|
20240116,172000,26018440,6200,6200,6200,6200,0
|
|
20240116,171900,26018440,6200,6200,6200,6200,0
|
|
20240116,171800,26018440,6200,6200,6200,6200,0
|
|
20240116,171700,26018440,6200,6200,6200,6200,0
|
|
20240116,171600,26018440,6200,6200,6200,6200,0
|
|
20240116,171500,26018440,6200,6200,6200,6200,0
|
|
20240116,171400,26018440,6200,6200,6200,6200,0
|
|
20240116,171300,26018440,6200,6200,6200,6200,0
|
|
20240116,171200,26018440,6200,6200,6200,6200,0
|
|
20240116,171100,26018440,6200,6200,6200,6200,0
|
|
20240116,171000,26018440,6200,6200,6200,6200,0
|
|
20240116,170900,26018440,6200,6200,6200,6200,0
|
|
20240116,170800,26018440,6200,6200,6200,6200,0
|
|
20240116,170700,26018440,6200,6200,6200,6200,0
|
|
20240116,170600,26018440,6200,6200,6200,6200,0
|
|
20240116,170500,26018440,6200,6200,6200,6200,0
|
|
20240116,170400,26018440,6200,6200,6200,6200,0
|
|
20240116,170300,26018440,6200,6200,6200,6200,389
|
|
20240116,170200,26018440,6200,6200,6200,6200,0
|
|
20240116,170100,26018440,6200,6200,6200,6200,0
|
|
20240116,170000,26018440,6200,6200,6200,6200,0
|
|
20240116,165900,26018440,6200,6200,6200,6200,0
|
|
20240116,165800,26018440,6200,6200,6200,6200,0
|
|
20240116,165700,26018440,6200,6200,6200,6200,0
|
|
20240116,165600,26018440,6200,6200,6200,6200,0
|
|
20240116,165500,26018440,6200,6200,6200,6200,0
|
|
20240116,165400,26018440,6200,6200,6200,6200,0
|
|
20240116,165300,26018440,6200,6200,6200,6200,0
|
|
20240116,165200,26018440,6200,6200,6200,6200,0
|
|
20240116,165100,26018440,6200,6200,6200,6200,0
|
|
20240116,165000,26018440,6200,6200,6200,6200,0
|
|
20240116,164900,26018440,6200,6200,6200,6200,0
|
|
20240116,164800,26018440,6200,6200,6200,6200,0
|
|
20240116,164700,26018440,6200,6200,6200,6200,0
|
|
20240116,164600,26018440,6200,6200,6200,6200,0
|
|
20240116,164500,26018440,6200,6200,6200,6200,0
|
|
20240116,164400,26018440,6200,6200,6200,6200,0
|
|
20240116,164300,26018440,6200,6200,6200,6200,0
|
|
20240116,164200,26018440,6200,6200,6200,6200,0
|
|
20240116,164100,26018440,6200,6200,6200,6200,0
|
|
20240116,164000,26018440,6200,6200,6200,6200,0
|
|
20240116,163900,26018440,6200,6200,6200,6200,0
|
|
20240116,163800,26018440,6200,6200,6200,6200,0
|
|
20240116,163700,26018440,6200,6200,6200,6200,0
|
|
20240116,163600,26018440,6200,6200,6200,6200,0
|
|
20240116,163500,26018440,6200,6200,6200,6200,0
|
|
20240116,163400,26018440,6200,6200,6200,6200,0
|
|
20240116,163300,26018440,6200,6200,6200,6200,389
|
|
20240116,163200,26018440,6200,6200,6200,6200,0
|
|
20240116,163100,26018440,6200,6200,6200,6200,0
|
|
20240116,163000,26018440,6200,6200,6200,6200,0
|
|
20240116,162900,26018440,6200,6200,6200,6200,0
|
|
20240116,162800,26018440,6200,6200,6200,6200,0
|
|
20240116,162700,26018440,6200,6200,6200,6200,0
|
|
20240116,162600,26018440,6200,6200,6200,6200,0
|
|
20240116,162500,26018440,6200,6200,6200,6200,0
|
|
20240116,162400,26018440,6200,6200,6200,6200,0
|
|
20240116,162300,26018440,6200,6200,6200,6200,0
|
|
20240116,162200,26018440,6200,6200,6200,6200,0
|
|
20240116,162100,26018440,6200,6200,6200,6200,0
|
|
20240116,162000,26018440,6200,6200,6200,6200,0
|
|
20240116,161900,26018440,6200,6200,6200,6200,0
|
|
20240116,161800,26018440,6200,6200,6200,6200,0
|
|
20240116,161700,26018440,6200,6200,6200,6200,0
|
|
20240116,161600,26018440,6200,6200,6200,6200,0
|
|
20240116,161500,26018440,6200,6200,6200,6200,0
|
|
20240116,161400,26018440,6200,6200,6200,6200,0
|
|
20240116,161300,26018440,6200,6200,6200,6200,0
|
|
20240116,161200,26018440,6200,6200,6200,6200,0
|
|
20240116,161100,26018440,6200,6200,6200,6200,0
|
|
20240116,161000,26018440,6200,6200,6200,6200,0
|
|
20240116,160900,26018440,6200,6200,6200,6200,0
|
|
20240116,160800,26018440,6200,6200,6200,6200,0
|
|
20240116,160700,26018440,6200,6200,6200,6200,0
|
|
20240116,160600,26018440,6200,6200,6200,6200,0
|
|
20240116,160500,26018440,6200,6200,6200,6200,0
|
|
20240116,160400,26018440,6200,6200,6200,6200,0
|
|
20240116,160300,26018440,6200,6200,6200,6200,389
|
|
20240116,160200,26018440,6200,6200,6200,6200,0
|
|
20240116,160100,26018440,6200,6200,6200,6200,0
|
|
20240116,160000,26018440,6200,6200,6200,6200,0
|
|
20240116,155900,26018440,6200,6200,6200,6200,0
|
|
20240116,155800,26018440,6200,6200,6200,6200,0
|
|
20240116,155700,26018440,6200,6200,6200,6200,0
|
|
20240116,155600,26018440,6200,6200,6200,6200,0
|
|
20240116,155500,26018440,6200,6200,6200,6200,0
|
|
20240116,155400,26018440,6200,6200,6200,6200,0
|
|
20240116,155300,26018440,6200,6200,6200,6200,0
|
|
20240116,155200,26018440,6200,6200,6200,6200,0
|
|
20240116,155100,26018440,6200,6200,6200,6200,0
|
|
20240116,155000,26018440,6200,6200,6200,6200,0
|
|
20240116,154900,26018440,6200,6200,6200,6200,0
|
|
20240116,154800,26018440,6200,6200,6200,6200,0
|
|
20240116,154700,26018440,6200,6200,6200,6200,0
|
|
20240116,154600,26018440,6200,6200,6200,6200,0
|
|
20240116,154500,26018440,6200,6200,6200,6200,0
|
|
20240116,154400,26018440,6200,6200,6200,6200,0
|
|
20240116,154300,26018440,6200,6200,6200,6200,0
|
|
20240116,154200,26018440,6200,6200,6200,6200,0
|
|
20240116,154100,26018440,6200,6200,6200,6200,0
|
|
20240116,154000,26018440,6200,6200,6200,6200,0
|
|
20240116,153900,26018440,6200,6200,6200,6200,0
|
|
20240116,153800,26018440,6200,6200,6200,6200,0
|
|
20240116,153700,26018440,6200,6200,6200,6200,0
|
|
20240116,153600,26018440,6200,6200,6200,6200,0
|
|
20240116,153500,26018440,6200,6200,6200,6200,0
|
|
20240116,153400,26018440,6200,6200,6200,6200,0
|
|
20240116,153300,26018440,6200,6200,6200,6200,389
|
|
20240116,153200,26018440,6200,6200,6200,6200,0
|
|
20240116,153100,26018440,6200,6200,6200,6200,0
|
|
20240116,153000,26018440,6200,6200,6200,6200,389
|
|
20240116,152900,23606640,6200,6200,6200,6200,0
|
|
20240116,152800,23606640,6200,6200,6200,6200,0
|
|
20240116,152700,23606640,6200,6200,6200,6200,0
|
|
20240116,152600,23606640,6200,6200,6200,6200,0
|
|
20240116,152500,23606640,6200,6200,6200,6200,0
|
|
20240116,152400,23606640,6200,6200,6200,6200,0
|
|
20240116,152300,23606640,6200,6200,6200,6200,0
|
|
20240116,152200,23606640,6200,6200,6200,6200,0
|
|
20240116,152100,23606640,6200,6200,6200,6200,0
|
|
20240116,152000,23606640,6200,6200,6200,6200,0
|
|
20240116,151900,23606640,6200,6170,6200,6170,303
|
|
20240116,151800,21735830,6170,6170,6170,6170,4
|
|
20240116,151700,21711150,6180,6170,6180,6170,18
|
|
20240116,151600,21599920,6170,6180,6180,6170,18
|
|
20240116,151500,21488790,6170,6170,6170,6170,10
|
|
20240116,151400,21427090,6170,6170,6170,6170,0
|
|
20240116,151300,21427090,6170,6170,6170,6170,1
|
|
20240116,151200,21420920,6180,6170,6180,6170,4
|
|
20240116,151100,21396230,6180,6150,6180,6150,42
|
|
20240116,151000,21137900,6160,6160,6160,6160,0
|
|
20240116,150900,21137900,6160,6160,6160,6160,0
|
|
20240116,150800,21137900,6160,6170,6170,6160,15
|
|
20240116,150700,21045460,6190,6190,6190,6190,0
|
|
20240116,150600,21045460,6190,6170,6190,6160,11
|
|
20240116,150500,20977660,6170,6170,6170,6170,0
|
|
20240116,150400,20977660,6170,6190,6200,6170,98
|
|
20240116,150300,20371960,6200,6180,6200,6180,37
|
|
20240116,150200,20143230,6170,6170,6170,6170,10
|
|
20240116,150100,20081530,6180,6180,6180,6170,14
|
|
20240116,150000,19995080,6170,6140,6200,6140,430
|
|
20240116,145900,17350500,6120,6130,6130,6120,31
|
|
20240116,145800,17160770,6130,6130,6140,6130,7
|
|
20240116,145700,17117850,6140,6140,6140,6140,0
|
|
20240116,145600,17117850,6140,6140,6140,6140,0
|
|
20240116,145500,17117850,6140,6140,6140,6140,0
|
|
20240116,145400,17117850,6140,6140,6140,6140,0
|
|
20240116,145300,17117850,6140,6140,6140,6140,0
|
|
20240116,145200,17117850,6140,6130,6140,6130,150
|
|
20240116,145100,16196860,6140,6140,6140,6140,50
|
|
20240116,145000,15889860,6130,6130,6130,6130,2
|
|
20240116,144900,15877600,6140,6140,6140,6140,1
|
|
20240116,144800,15871460,6140,6130,6140,6130,2
|
|
20240116,144700,15859190,6130,6130,6130,6130,0
|
|
20240116,144600,15859190,6130,6130,6130,6130,0
|
|
20240116,144500,15859190,6130,6130,6130,6130,0
|
|
20240116,144400,15859190,6130,6130,6130,6130,0
|
|
20240116,144300,15859190,6130,6130,6130,6130,0
|
|
20240116,144200,15859190,6130,6130,6130,6130,0
|
|
20240116,144100,15859190,6130,6130,6130,6130,0
|
|
20240116,144000,15859190,6130,6130,6130,6130,0
|
|
20240116,143900,15859190,6130,6130,6130,6130,3
|
|
20240116,143800,15840800,6140,6140,6140,6140,0
|
|
20240116,143700,15840800,6140,6140,6140,6140,0
|
|
20240116,143600,15840800,6140,6140,6140,6140,0
|
|
20240116,143500,15840800,6140,6140,6140,6140,0
|
|
20240116,143400,15840800,6140,6140,6140,6140,0
|
|
20240116,143300,15840800,6140,6140,6140,6140,0
|
|
20240116,143200,15840800,6140,6140,6140,6140,0
|
|
20240116,143100,15840800,6140,6140,6140,6140,0
|
|
20240116,143000,15840800,6140,6140,6140,6140,0
|
|
20240116,142900,15840800,6140,6140,6140,6140,0
|
|
20240116,142800,15840800,6140,6140,6140,6140,0
|
|
20240116,142700,15840800,6140,6140,6140,6140,0
|
|
20240116,142600,15840800,6140,6130,6140,6130,5
|
|
20240116,142500,15810140,6140,6140,6140,6140,0
|
|
20240116,142400,15810140,6140,6140,6140,6140,0
|
|
20240116,142300,15810140,6140,6140,6140,6140,0
|
|
20240116,142200,15810140,6140,6140,6140,6140,1
|
|
20240116,142100,15804000,6140,6140,6140,6140,119
|
|
20240116,142000,15073340,6160,6150,6160,6150,5
|
|
20240116,141900,15042560,6160,6160,6160,6160,0
|
|
20240116,141800,15042560,6160,6160,6160,6160,74
|
|
20240116,141700,14586720,6170,6170,6170,6170,0
|
|
20240116,141600,14586720,6170,6170,6170,6170,1
|
|
20240116,141500,14580550,6140,6140,6140,6140,1
|
|
20240116,141400,14574410,6150,6150,6150,6150,0
|
|
20240116,141300,14574410,6150,6130,6150,6130,119
|
|
20240116,141200,13844060,6120,6120,6120,6120,0
|
|
20240116,141100,13844060,6120,6120,6120,6120,0
|
|
20240116,141000,13844060,6120,6120,6120,6120,1
|
|
20240116,140900,13837940,6120,6120,6120,6120,1
|
|
20240116,140800,13831820,6130,6120,6130,6120,52
|
|
20240116,140700,13513570,6130,6130,6130,6130,0
|
|
20240116,140600,13513570,6130,6130,6130,6130,1
|
|
20240116,140500,13507440,6140,6140,6140,6130,87
|
|
20240116,140400,12973300,6130,6120,6130,6120,11
|
|
20240116,140300,12905900,6130,6110,6130,6110,88
|
|
20240116,140200,12368120,6120,6120,6120,6120,0
|
|
20240116,140100,12368120,6120,6110,6120,6110,13
|
|
20240116,140000,12288660,6120,6120,6120,6100,41
|
|
20240116,135900,12038190,6110,6100,6110,6100,69
|
|
20240116,135800,11617230,6110,6100,6110,6100,162
|
|
20240116,135700,10629020,6070,6080,6080,6070,2
|
|
20240116,135600,10616870,6100,6100,6100,6100,0
|
|
20240116,135500,10616870,6100,6100,6100,6100,20
|
|
20240116,135400,10494870,6100,6100,6100,6100,0
|
|
20240116,135300,10494870,6100,6100,6100,6100,132
|
|
20240116,135200,9689670,6100,6070,6100,6060,53
|
|
20240116,135100,9366620,6080,6080,6080,6080,0
|
|
20240116,135000,9366620,6080,6080,6080,6080,0
|
|
20240116,134900,9366620,6080,6070,6080,6070,3
|
|
20240116,134800,9348400,6080,6060,6080,6060,42
|
|
20240116,134700,9093860,6060,6070,6070,6060,100
|
|
20240116,134600,8487040,6070,6070,6070,6070,4
|
|
20240116,134500,8462760,6090,6090,6090,6090,0
|
|
20240116,134400,8462760,6090,6090,6090,6090,0
|
|
20240116,134300,8462760,6090,6090,6090,6090,0
|
|
20240116,134200,8462760,6090,6090,6090,6090,1
|
|
20240116,134100,8456670,6100,6100,6100,6100,0
|
|
20240116,134000,8456670,6100,6100,6100,6100,0
|
|
20240116,133900,8456670,6100,6090,6100,6090,5
|
|
20240116,133800,8426210,6100,6090,6100,6090,16
|
|
20240116,133700,8328650,6100,6070,6100,6070,102
|
|
20240116,133600,7709460,6090,6090,6090,6090,9
|
|
20240116,133500,7654650,6090,6090,6090,6090,0
|
|
20240116,133400,7654650,6090,6080,6090,6080,2
|
|
20240116,133300,7642480,6070,6070,6070,6070,0
|
|
20240116,133200,7642480,6070,6070,6070,6070,0
|
|
20240116,133100,7642480,6070,6070,6070,6070,0
|
|
20240116,133000,7642480,6070,6070,6070,6070,0
|
|
20240116,132900,7642480,6070,6070,6070,6070,1
|
|
20240116,132800,7636410,6070,6070,6070,6070,1
|
|
20240116,132700,7630340,6070,6070,6070,6070,51
|
|
20240116,132600,7320770,6070,6070,6070,6070,0
|
|
20240116,132500,7320770,6070,6070,6070,6070,0
|
|
20240116,132400,7320770,6070,6070,6070,6070,0
|
|
20240116,132300,7320770,6070,6070,6070,6070,0
|
|
20240116,132200,7320770,6070,6070,6070,6070,1
|
|
20240116,132100,7314700,6070,6070,6070,6070,8
|
|
20240116,132000,7266140,6080,6080,6080,6080,8
|
|
20240116,131900,7217500,6060,6060,6060,6060,5
|
|
20240116,131800,7187200,6060,6060,6060,6060,0
|
|
20240116,131700,7187200,6060,6060,6060,6060,2
|
|
20240116,131600,7175080,6060,6060,6060,6060,81
|
|
20240116,131500,6684220,6040,6050,6050,6040,49
|
|
20240116,131400,6387790,6040,6040,6040,6040,0
|
|
20240116,131300,6387790,6040,6040,6040,6040,10
|
|
20240116,131200,6327390,6040,6040,6040,6040,0
|
|
20240116,131100,6327390,6040,6040,6040,6040,0
|
|
20240116,131000,6327390,6040,6040,6040,6040,0
|
|
20240116,130900,6327390,6040,6040,6040,6040,0
|
|
20240116,130800,6327390,6040,6040,6040,6040,0
|
|
20240116,130700,6327390,6040,6040,6040,6040,0
|
|
20240116,130600,6327390,6040,6040,6040,6040,0
|
|
20240116,130500,6327390,6040,6040,6040,6040,0
|
|
20240116,130400,6327390,6040,6040,6040,6040,0
|
|
20240116,130300,6327390,6040,6040,6040,6040,0
|
|
20240116,130200,6327390,6040,6040,6040,6040,0
|
|
20240116,130100,6327390,6040,6020,6040,6020,2
|
|
20240116,130000,6315330,5990,5990,5990,5990,0
|
|
20240116,125900,6315330,5990,5990,5990,5990,0
|
|
20240116,125800,6315330,5990,6010,6010,5990,150
|
|
20240116,125700,5415480,6010,6010,6010,6010,0
|
|
20240116,125600,5415480,6010,6020,6020,6010,30
|
|
20240116,125500,5235080,6030,6030,6030,6030,0
|
|
20240116,125400,5235080,6030,6030,6030,6030,0
|
|
20240116,125300,5235080,6030,6030,6030,6030,0
|
|
20240116,125200,5235080,6030,6030,6030,6030,0
|
|
20240116,125100,5235080,6030,6030,6030,6030,0
|
|
20240116,125000,5235080,6030,6030,6030,6030,0
|
|
20240116,124900,5235080,6030,6030,6030,6030,0
|
|
20240116,124800,5235080,6030,6030,6030,6030,0
|
|
20240116,124700,5235080,6030,6030,6030,6030,0
|
|
20240116,124600,5235080,6030,6030,6030,6030,0
|
|
20240116,124500,5235080,6030,6030,6030,6030,0
|
|
20240116,124400,5235080,6030,6030,6030,6030,20
|
|
20240116,124300,5114480,6060,6060,6060,6060,0
|
|
20240116,124200,5114480,6060,6060,6060,6060,0
|
|
20240116,124100,5114480,6060,6060,6060,6060,1
|
|
20240116,124000,5108420,6030,6030,6030,6030,12
|
|
20240116,123900,5036060,6040,6040,6040,6040,0
|
|
20240116,123800,5036060,6040,6040,6040,6040,0
|
|
20240116,123700,5036060,6040,6040,6040,6040,0
|
|
20240116,123600,5036060,6040,6040,6040,6040,0
|
|
20240116,123500,5036060,6040,6040,6040,6040,0
|
|
20240116,123400,5036060,6040,6040,6040,6040,0
|
|
20240116,123300,5036060,6040,6040,6040,6040,0
|
|
20240116,123200,5036060,6040,6040,6040,6040,0
|
|
20240116,123100,5036060,6040,6040,6040,6040,0
|
|
20240116,123000,5036060,6040,6040,6040,6040,0
|
|
20240116,122900,5036060,6040,6040,6040,6040,0
|
|
20240116,122800,5036060,6040,6040,6040,6040,0
|
|
20240116,122700,5036060,6040,6040,6040,6040,28
|
|
20240116,122600,4866940,6060,6060,6060,6060,15
|
|
20240116,122500,4776040,6050,6050,6050,6050,1
|
|
20240116,122400,4769990,6050,6050,6050,6050,0
|
|
20240116,122300,4769990,6050,6050,6050,6050,0
|
|
20240116,122200,4769990,6050,6050,6050,6050,9
|
|
20240116,122100,4715540,6050,6050,6050,6050,0
|
|
20240116,122000,4715540,6050,6050,6050,6050,0
|
|
20240116,121900,4715540,6050,6050,6050,6050,0
|
|
20240116,121800,4715540,6050,6050,6050,6050,0
|
|
20240116,121700,4715540,6050,6050,6050,6050,0
|
|
20240116,121600,4715540,6050,6050,6050,6050,0
|
|
20240116,121500,4715540,6050,6040,6050,6040,2
|
|
20240116,121400,4703450,6050,6050,6050,6050,0
|
|
20240116,121300,4703450,6050,6050,6050,6050,0
|
|
20240116,121200,4703450,6050,6050,6050,6050,0
|
|
20240116,121100,4703450,6050,6050,6050,6050,0
|
|
20240116,121000,4703450,6050,6050,6050,6050,0
|
|
20240116,120900,4703450,6050,6050,6050,6050,0
|
|
20240116,120800,4703450,6050,6050,6050,6050,0
|
|
20240116,120700,4703450,6050,6020,6050,6020,55
|
|
20240116,120600,4371080,6020,6020,6020,6020,50
|
|
20240116,120500,4070080,6010,6010,6010,6010,1
|
|
20240116,120400,4064070,5980,5980,5980,5980,0
|
|
20240116,120300,4064070,5980,5980,5980,5980,0
|
|
20240116,120200,4064070,5980,5980,5980,5980,0
|
|
20240116,120100,4064070,5980,5980,5980,5980,0
|
|
20240116,120000,4064070,5980,5980,5980,5980,0
|
|
20240116,115900,4064070,5980,5980,5980,5980,0
|
|
20240116,115800,4064070,5980,5980,5980,5980,0
|
|
20240116,115700,4064070,5980,5980,5980,5980,0
|
|
20240116,115600,4064070,5980,5990,5990,5980,2
|
|
20240116,115500,4052100,6010,6010,6010,6010,0
|
|
20240116,115400,4052100,6010,6010,6010,6010,0
|
|
20240116,115300,4052100,6010,6010,6010,6010,0
|
|
20240116,115200,4052100,6010,6010,6010,6010,0
|
|
20240116,115100,4052100,6010,6010,6010,6010,0
|
|
20240116,115000,4052100,6010,6010,6010,6010,0
|
|
20240116,114900,4052100,6010,6010,6010,6010,0
|
|
20240116,114800,4052100,6010,6010,6010,6010,0
|
|
20240116,114700,4052100,6010,6010,6010,6010,0
|
|
20240116,114600,4052100,6010,6010,6010,6010,0
|
|
20240116,114500,4052100,6010,6010,6010,6010,0
|
|
20240116,114400,4052100,6010,6010,6010,6010,0
|
|
20240116,114300,4052100,6010,6010,6010,6010,0
|
|
20240116,114200,4052100,6010,6010,6010,6010,0
|
|
20240116,114100,4052100,6010,6010,6010,6010,0
|
|
20240116,114000,4052100,6010,6010,6010,6010,0
|
|
20240116,113900,4052100,6010,6010,6010,6010,0
|
|
20240116,113800,4052100,6010,6010,6010,6010,0
|
|
20240116,113700,4052100,6010,6010,6010,6010,0
|
|
20240116,113600,4052100,6010,6010,6010,6010,0
|
|
20240116,113500,4052100,6010,6010,6010,6010,10
|
|
20240116,113400,3992000,5970,5970,5970,5970,0
|
|
20240116,113300,3992000,5970,5970,5970,5970,0
|
|
20240116,113200,3992000,5970,5970,5970,5970,0
|
|
20240116,113100,3992000,5970,5970,5970,5970,0
|
|
20240116,113000,3992000,5970,5970,5970,5970,0
|
|
20240116,112900,3992000,5970,5970,5970,5970,0
|
|
20240116,112800,3992000,5970,5970,5970,5970,0
|
|
20240116,112700,3992000,5970,5970,5970,5970,0
|
|
20240116,112600,3992000,5970,5970,5970,5970,0
|
|
20240116,112500,3992000,5970,5970,5970,5970,0
|
|
20240116,112400,3992000,5970,5970,5970,5970,0
|
|
20240116,112300,3992000,5970,5970,5970,5970,0
|
|
20240116,112200,3992000,5970,5970,5970,5970,0
|
|
20240116,112100,3992000,5970,5970,5970,5970,0
|
|
20240116,112000,3992000,5970,5970,5970,5970,0
|
|
20240116,111900,3992000,5970,5970,5970,5970,0
|
|
20240116,111800,3992000,5970,5970,5970,5970,0
|
|
20240116,111700,3992000,5970,5970,5970,5970,0
|
|
20240116,111600,3992000,5970,5970,5970,5970,0
|
|
20240116,111500,3992000,5970,5970,5970,5970,0
|
|
20240116,111400,3992000,5970,5970,5970,5970,0
|
|
20240116,111300,3992000,5970,5970,5970,5970,0
|
|
20240116,111200,3992000,5970,5970,5970,5970,0
|
|
20240116,111100,3992000,5970,5970,5970,5970,0
|
|
20240116,111000,3992000,5970,5970,5970,5970,0
|
|
20240116,110900,3992000,5970,5970,5970,5970,0
|
|
20240116,110800,3992000,5970,5970,5970,5970,0
|
|
20240116,110700,3992000,5970,5970,5970,5970,0
|
|
20240116,110600,3992000,5970,5970,5970,5970,0
|
|
20240116,110500,3992000,5970,5970,5970,5970,0
|
|
20240116,110400,3992000,5970,5970,5970,5970,0
|
|
20240116,110300,3992000,5970,5970,5970,5970,0
|
|
20240116,110200,3992000,5970,5970,5970,5970,0
|
|
20240116,110100,3992000,5970,5990,5990,5970,4
|
|
20240116,110000,3968090,6000,6000,6000,6000,0
|
|
20240116,105900,3968090,6000,6000,6000,6000,0
|
|
20240116,105800,3968090,6000,6000,6000,6000,6
|
|
20240116,105700,3932090,5970,5970,5970,5970,0
|
|
20240116,105600,3932090,5970,5970,5970,5970,0
|
|
20240116,105500,3932090,5970,5970,5970,5970,0
|
|
20240116,105400,3932090,5970,5970,5970,5970,0
|
|
20240116,105300,3932090,5970,5970,5970,5970,0
|
|
20240116,105200,3932090,5970,5970,5970,5970,0
|
|
20240116,105100,3932090,5970,5970,5970,5970,0
|
|
20240116,105000,3932090,5970,5970,5970,5970,0
|
|
20240116,104900,3932090,5970,5970,5970,5970,0
|
|
20240116,104800,3932090,5970,5970,5970,5970,0
|
|
20240116,104700,3932090,5970,5970,5970,5970,3
|
|
20240116,104600,3914180,6010,6010,6010,6010,0
|
|
20240116,104500,3914180,6010,6010,6010,6010,0
|
|
20240116,104400,3914180,6010,6010,6010,6010,0
|
|
20240116,104300,3914180,6010,6010,6010,6010,0
|
|
20240116,104200,3914180,6010,6010,6010,6010,1
|
|
20240116,104100,3908170,6010,6010,6010,6010,0
|
|
20240116,104000,3908170,6010,6010,6010,6010,0
|
|
20240116,103900,3908170,6010,6010,6010,6010,0
|
|
20240116,103800,3908170,6010,6010,6010,6010,0
|
|
20240116,103700,3908170,6010,6010,6010,6010,0
|
|
20240116,103600,3908170,6010,6010,6010,6010,0
|
|
20240116,103500,3908170,6010,6010,6010,6010,0
|
|
20240116,103400,3908170,6010,6010,6010,6010,0
|
|
20240116,103300,3908170,6010,6010,6010,6010,0
|
|
20240116,103200,3908170,6010,6010,6010,6010,0
|
|
20240116,103100,3908170,6010,6010,6010,6010,1
|
|
20240116,103000,3902160,6010,6010,6010,6010,0
|
|
20240116,102900,3902160,6010,6010,6010,6010,0
|
|
20240116,102800,3902160,6010,6010,6010,6010,0
|
|
20240116,102700,3902160,6010,6010,6010,6010,0
|
|
20240116,102600,3902160,6010,6010,6010,6010,1
|
|
20240116,102500,3896150,6000,6000,6000,6000,0
|
|
20240116,102400,3896150,6000,6000,6000,6000,0
|
|
20240116,102300,3896150,6000,6000,6000,6000,0
|
|
20240116,102200,3896150,6000,6000,6000,6000,0
|
|
20240116,102100,3896150,6000,6000,6020,6000,14
|
|
20240116,102000,3812130,6000,6010,6010,6000,42
|
|
20240116,101900,3560060,6010,6000,6020,6000,55
|
|
20240116,101800,3229230,6000,5990,6000,5990,32
|
|
20240116,101700,3037540,6000,6000,6000,6000,37
|
|
20240116,101600,2815540,5960,5960,5960,5960,21
|
|
20240116,101500,2690380,5950,5950,5950,5950,0
|
|
20240116,101400,2690380,5950,5950,5950,5950,0
|
|
20240116,101300,2690380,5950,5950,5950,5950,1
|
|
20240116,101200,2684430,5960,5960,5960,5960,0
|
|
20240116,101100,2684430,5960,5960,5960,5960,1
|
|
20240116,101000,2678470,5950,5950,5950,5950,1
|
|
20240116,100900,2672520,5950,5950,5950,5950,1
|
|
20240116,100800,2666570,5950,5950,5950,5950,40
|
|
20240116,100700,2428570,5950,5950,5950,5950,0
|
|
20240116,100600,2428570,5950,5950,5950,5950,1
|
|
20240116,100500,2422620,5950,5950,5950,5950,0
|
|
20240116,100400,2422620,5950,5950,5950,5950,0
|
|
20240116,100300,2422620,5950,5950,5950,5950,2
|
|
20240116,100200,2410720,5920,5920,5920,5920,1
|
|
20240116,100100,2404800,5910,5910,5910,5910,0
|
|
20240116,100000,2404800,5910,5910,5910,5910,0
|
|
20240116,095900,2404800,5910,5910,5910,5910,0
|
|
20240116,095800,2404800,5910,5910,5910,5910,0
|
|
20240116,095700,2404800,5910,5910,5910,5910,0
|
|
20240116,095600,2404800,5910,5910,5910,5910,0
|
|
20240116,095500,2404800,5910,5910,5910,5910,0
|
|
20240116,095400,2404800,5910,5910,5910,5910,0
|
|
20240116,095300,2404800,5910,5910,5910,5910,0
|
|
20240116,095200,2404800,5910,5920,5920,5910,2
|
|
20240116,095100,2392970,5920,5920,5920,5920,13
|
|
20240116,095000,2316010,5930,5950,5950,5930,7
|
|
20240116,094900,2274460,5960,5960,5960,5960,0
|
|
20240116,094800,2274460,5960,5960,5960,5960,0
|
|
20240116,094700,2274460,5960,5960,5960,5960,0
|
|
20240116,094600,2274460,5960,5960,5960,5960,0
|
|
20240116,094500,2274460,5960,5960,5960,5960,0
|
|
20240116,094400,2274460,5960,5960,5960,5960,0
|
|
20240116,094300,2274460,5960,5960,5960,5960,0
|
|
20240116,094200,2274460,5960,5960,5960,5960,0
|
|
20240116,094100,2274460,5960,5960,5960,5960,0
|
|
20240116,094000,2274460,5960,5960,5960,5960,3
|
|
20240116,093900,2256580,5960,5960,5960,5960,1
|
|
20240116,093800,2250620,5960,5960,5960,5960,1
|
|
20240116,093700,2244660,5960,5960,5960,5960,1
|
|
20240116,093600,2238700,5960,5960,5960,5960,0
|
|
20240116,093500,2238700,5960,5960,5960,5960,0
|
|
20240116,093400,2238700,5960,5960,5960,5960,2
|
|
20240116,093300,2226780,5960,5960,5960,5960,0
|
|
20240116,093200,2226780,5960,5970,5970,5960,7
|
|
20240116,093100,2185030,6030,6030,6030,6030,0
|
|
20240116,093000,2185030,6030,6030,6030,6030,0
|
|
20240116,092900,2185030,6030,6030,6030,6030,0
|
|
20240116,092800,2185030,6030,6030,6030,6030,0
|
|
20240116,092700,2185030,6030,6030,6030,6030,0
|
|
20240116,092600,2185030,6030,6030,6030,6030,0
|
|
20240116,092500,2185030,6030,6030,6030,6030,0
|
|
20240116,092400,2185030,6030,6030,6030,6030,0
|
|
20240116,092300,2185030,6030,6030,6030,6030,50
|
|
20240116,092200,1883530,6030,6030,6030,6030,0
|
|
20240116,092100,1883530,6030,6030,6030,6030,0
|
|
20240116,092000,1883530,6030,6030,6030,6030,0
|
|
20240116,091900,1883530,6030,6030,6030,6030,0
|
|
20240116,091800,1883530,6030,6030,6030,6030,0
|
|
20240116,091700,1883530,6030,6030,6030,6030,0
|
|
20240116,091600,1883530,6030,6030,6030,6030,0
|
|
20240116,091500,1883530,6030,6030,6030,6030,1
|
|
20240116,091400,1877500,5980,5980,5980,5980,0
|
|
20240116,091300,1877500,5980,5980,5980,5980,0
|
|
20240116,091200,1877500,5980,5980,5980,5980,0
|
|
20240116,091100,1877500,5980,5980,5980,5980,0
|
|
20240116,091000,1877500,5980,5980,5980,5980,1
|
|
20240116,090900,1871520,6040,6040,6040,6040,0
|
|
20240116,090800,1871520,6040,6040,6040,6040,0
|
|
20240116,090700,1871520,6040,6040,6040,6040,0
|
|
20240116,090600,1871520,6040,6040,6040,6040,0
|
|
20240116,090500,1871520,6040,6040,6040,6040,0
|
|
20240116,090400,1871520,6040,6040,6040,6040,0
|
|
20240116,090300,1871520,6040,6040,6040,6040,0
|
|
20240116,090200,1871520,6040,6040,6040,6040,1
|
|
20240116,090100,1865480,5960,5960,5960,5960,11
|
|
20240116,090000,1799920,5960,5960,5960,5960,302
|