696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,203300,28030730,6050,6050,6050,6050,151
|
|
20240119,203200,28030730,6050,6050,6050,6050,0
|
|
20240119,203100,28030730,6050,6050,6050,6050,0
|
|
20240119,203000,28030730,6050,6050,6050,6050,0
|
|
20240119,202900,28030730,6050,6050,6050,6050,0
|
|
20240119,202800,28030730,6050,6050,6050,6050,0
|
|
20240119,202700,28030730,6050,6050,6050,6050,0
|
|
20240119,202600,28030730,6050,6050,6050,6050,0
|
|
20240119,202500,28030730,6050,6050,6050,6050,0
|
|
20240119,202400,28030730,6050,6050,6050,6050,0
|
|
20240119,202300,28030730,6050,6050,6050,6050,0
|
|
20240119,202200,28030730,6050,6050,6050,6050,0
|
|
20240119,202100,28030730,6050,6050,6050,6050,0
|
|
20240119,202000,28030730,6050,6050,6050,6050,0
|
|
20240119,201900,28030730,6050,6050,6050,6050,0
|
|
20240119,201800,28030730,6050,6050,6050,6050,0
|
|
20240119,201700,28030730,6050,6050,6050,6050,0
|
|
20240119,201600,28030730,6050,6050,6050,6050,0
|
|
20240119,201500,28030730,6050,6050,6050,6050,0
|
|
20240119,201400,28030730,6050,6050,6050,6050,0
|
|
20240119,201300,28030730,6050,6050,6050,6050,0
|
|
20240119,201200,28030730,6050,6050,6050,6050,0
|
|
20240119,201100,28030730,6050,6050,6050,6050,0
|
|
20240119,201000,28030730,6050,6050,6050,6050,0
|
|
20240119,200900,28030730,6050,6050,6050,6050,0
|
|
20240119,200800,28030730,6050,6050,6050,6050,0
|
|
20240119,200700,28030730,6050,6050,6050,6050,0
|
|
20240119,200600,28030730,6050,6050,6050,6050,0
|
|
20240119,200500,28030730,6050,6050,6050,6050,0
|
|
20240119,200400,28030730,6050,6050,6050,6050,0
|
|
20240119,200300,28030730,6050,6050,6050,6050,151
|
|
20240119,200200,28030730,6050,6050,6050,6050,0
|
|
20240119,200100,28030730,6050,6050,6050,6050,0
|
|
20240119,200000,28030730,6050,6050,6050,6050,0
|
|
20240119,195900,28030730,6050,6050,6050,6050,0
|
|
20240119,195800,28030730,6050,6050,6050,6050,0
|
|
20240119,195700,28030730,6050,6050,6050,6050,0
|
|
20240119,195600,28030730,6050,6050,6050,6050,0
|
|
20240119,195500,28030730,6050,6050,6050,6050,0
|
|
20240119,195400,28030730,6050,6050,6050,6050,0
|
|
20240119,195300,28030730,6050,6050,6050,6050,0
|
|
20240119,195200,28030730,6050,6050,6050,6050,0
|
|
20240119,195100,28030730,6050,6050,6050,6050,0
|
|
20240119,195000,28030730,6050,6050,6050,6050,0
|
|
20240119,194900,28030730,6050,6050,6050,6050,0
|
|
20240119,194800,28030730,6050,6050,6050,6050,0
|
|
20240119,194700,28030730,6050,6050,6050,6050,0
|
|
20240119,194600,28030730,6050,6050,6050,6050,0
|
|
20240119,194500,28030730,6050,6050,6050,6050,0
|
|
20240119,194400,28030730,6050,6050,6050,6050,0
|
|
20240119,194300,28030730,6050,6050,6050,6050,0
|
|
20240119,194200,28030730,6050,6050,6050,6050,0
|
|
20240119,194100,28030730,6050,6050,6050,6050,0
|
|
20240119,194000,28030730,6050,6050,6050,6050,0
|
|
20240119,193900,28030730,6050,6050,6050,6050,0
|
|
20240119,193800,28030730,6050,6050,6050,6050,0
|
|
20240119,193700,28030730,6050,6050,6050,6050,0
|
|
20240119,193600,28030730,6050,6050,6050,6050,0
|
|
20240119,193500,28030730,6050,6050,6050,6050,0
|
|
20240119,193400,28030730,6050,6050,6050,6050,0
|
|
20240119,193300,28030730,6050,6050,6050,6050,151
|
|
20240119,193200,28030730,6050,6050,6050,6050,0
|
|
20240119,193100,28030730,6050,6050,6050,6050,0
|
|
20240119,193000,28030730,6050,6050,6050,6050,0
|
|
20240119,192900,28030730,6050,6050,6050,6050,0
|
|
20240119,192800,28030730,6050,6050,6050,6050,0
|
|
20240119,192700,28030730,6050,6050,6050,6050,0
|
|
20240119,192600,28030730,6050,6050,6050,6050,0
|
|
20240119,192500,28030730,6050,6050,6050,6050,0
|
|
20240119,192400,28030730,6050,6050,6050,6050,0
|
|
20240119,192300,28030730,6050,6050,6050,6050,0
|
|
20240119,192200,28030730,6050,6050,6050,6050,0
|
|
20240119,192100,28030730,6050,6050,6050,6050,0
|
|
20240119,192000,28030730,6050,6050,6050,6050,0
|
|
20240119,191900,28030730,6050,6050,6050,6050,0
|
|
20240119,191800,28030730,6050,6050,6050,6050,0
|
|
20240119,191700,28030730,6050,6050,6050,6050,0
|
|
20240119,191600,28030730,6050,6050,6050,6050,0
|
|
20240119,191500,28030730,6050,6050,6050,6050,0
|
|
20240119,191400,28030730,6050,6050,6050,6050,0
|
|
20240119,191300,28030730,6050,6050,6050,6050,0
|
|
20240119,191200,28030730,6050,6050,6050,6050,0
|
|
20240119,191100,28030730,6050,6050,6050,6050,0
|
|
20240119,191000,28030730,6050,6050,6050,6050,0
|
|
20240119,190900,28030730,6050,6050,6050,6050,0
|
|
20240119,190800,28030730,6050,6050,6050,6050,0
|
|
20240119,190700,28030730,6050,6050,6050,6050,0
|
|
20240119,190600,28030730,6050,6050,6050,6050,0
|
|
20240119,190500,28030730,6050,6050,6050,6050,0
|
|
20240119,190400,28030730,6050,6050,6050,6050,0
|
|
20240119,190300,28030730,6050,6050,6050,6050,151
|
|
20240119,190200,28030730,6050,6050,6050,6050,0
|
|
20240119,190100,28030730,6050,6050,6050,6050,0
|
|
20240119,190000,28030730,6050,6050,6050,6050,0
|
|
20240119,185900,28030730,6050,6050,6050,6050,0
|
|
20240119,185800,28030730,6050,6050,6050,6050,0
|
|
20240119,185700,28030730,6050,6050,6050,6050,0
|
|
20240119,185600,28030730,6050,6050,6050,6050,0
|
|
20240119,185500,28030730,6050,6050,6050,6050,0
|
|
20240119,185400,28030730,6050,6050,6050,6050,0
|
|
20240119,185300,28030730,6050,6050,6050,6050,0
|
|
20240119,185200,28030730,6050,6050,6050,6050,0
|
|
20240119,185100,28030730,6050,6050,6050,6050,0
|
|
20240119,185000,28030730,6050,6050,6050,6050,0
|
|
20240119,184900,28030730,6050,6050,6050,6050,0
|
|
20240119,184800,28030730,6050,6050,6050,6050,0
|
|
20240119,184700,28030730,6050,6050,6050,6050,0
|
|
20240119,184600,28030730,6050,6050,6050,6050,0
|
|
20240119,184500,28030730,6050,6050,6050,6050,0
|
|
20240119,184400,28030730,6050,6050,6050,6050,0
|
|
20240119,184300,28030730,6050,6050,6050,6050,0
|
|
20240119,184200,28030730,6050,6050,6050,6050,0
|
|
20240119,184100,28030730,6050,6050,6050,6050,0
|
|
20240119,184000,28030730,6050,6050,6050,6050,0
|
|
20240119,183900,28030730,6050,6050,6050,6050,0
|
|
20240119,183800,28030730,6050,6050,6050,6050,0
|
|
20240119,183700,28030730,6050,6050,6050,6050,0
|
|
20240119,183600,28030730,6050,6050,6050,6050,0
|
|
20240119,183500,28030730,6050,6050,6050,6050,0
|
|
20240119,183400,28030730,6050,6050,6050,6050,0
|
|
20240119,183300,28030730,6050,6050,6050,6050,151
|
|
20240119,183200,28030730,6050,6050,6050,6050,0
|
|
20240119,183100,28030730,6050,6050,6050,6050,0
|
|
20240119,183000,28030730,6050,6050,6050,6050,0
|
|
20240119,182900,28030730,6050,6050,6050,6050,0
|
|
20240119,182800,28030730,6050,6050,6050,6050,0
|
|
20240119,182700,28030730,6050,6050,6050,6050,0
|
|
20240119,182600,28030730,6050,6050,6050,6050,0
|
|
20240119,182500,28030730,6050,6050,6050,6050,0
|
|
20240119,182400,28030730,6050,6050,6050,6050,0
|
|
20240119,182300,28030730,6050,6050,6050,6050,0
|
|
20240119,182200,28030730,6050,6050,6050,6050,0
|
|
20240119,182100,28030730,6050,6050,6050,6050,0
|
|
20240119,182000,28030730,6050,6050,6050,6050,0
|
|
20240119,181900,28030730,6050,6050,6050,6050,0
|
|
20240119,181800,28030730,6050,6050,6050,6050,0
|
|
20240119,181700,28030730,6050,6050,6050,6050,0
|
|
20240119,181600,28030730,6050,6050,6050,6050,0
|
|
20240119,181500,28030730,6050,6050,6050,6050,0
|
|
20240119,181400,28030730,6050,6050,6050,6050,0
|
|
20240119,181300,28030730,6050,6050,6050,6050,0
|
|
20240119,181200,28030730,6050,6050,6050,6050,0
|
|
20240119,181100,28030730,6050,6050,6050,6050,0
|
|
20240119,181000,28030730,6050,6050,6050,6050,0
|
|
20240119,180900,28030730,6050,6050,6050,6050,0
|
|
20240119,180800,28030730,6050,6050,6050,6050,0
|
|
20240119,180700,28030730,6050,6050,6050,6050,0
|
|
20240119,180600,28030730,6050,6050,6050,6050,0
|
|
20240119,180500,28030730,6050,6050,6050,6050,0
|
|
20240119,180400,28030730,6050,6050,6050,6050,0
|
|
20240119,180300,28030730,6050,6050,6050,6050,151
|
|
20240119,180200,28030730,6050,6050,6050,6050,0
|
|
20240119,180100,28030730,6050,6050,6050,6050,0
|
|
20240119,180000,28030730,6050,6050,6050,6050,0
|
|
20240119,175900,28030730,6050,6050,6050,6050,0
|
|
20240119,175800,28030730,6050,6050,6050,6050,0
|
|
20240119,175700,28030730,6050,6050,6050,6050,0
|
|
20240119,175600,28030730,6050,6050,6050,6050,0
|
|
20240119,175500,28030730,6050,6050,6050,6050,0
|
|
20240119,175400,28030730,6050,6050,6050,6050,0
|
|
20240119,175300,28030730,6050,6050,6050,6050,0
|
|
20240119,175200,28030730,6050,6050,6050,6050,0
|
|
20240119,175100,28030730,6050,6050,6050,6050,0
|
|
20240119,175000,28030730,6050,6050,6050,6050,0
|
|
20240119,174900,28030730,6050,6050,6050,6050,0
|
|
20240119,174800,28030730,6050,6050,6050,6050,0
|
|
20240119,174700,28030730,6050,6050,6050,6050,0
|
|
20240119,174600,28030730,6050,6050,6050,6050,0
|
|
20240119,174500,28030730,6050,6050,6050,6050,0
|
|
20240119,174400,28030730,6050,6050,6050,6050,0
|
|
20240119,174300,28030730,6050,6050,6050,6050,0
|
|
20240119,174200,28030730,6050,6050,6050,6050,0
|
|
20240119,174100,28030730,6050,6050,6050,6050,0
|
|
20240119,174000,28030730,6050,6050,6050,6050,0
|
|
20240119,173900,28030730,6050,6050,6050,6050,0
|
|
20240119,173800,28030730,6050,6050,6050,6050,0
|
|
20240119,173700,28030730,6050,6050,6050,6050,0
|
|
20240119,173600,28030730,6050,6050,6050,6050,0
|
|
20240119,173500,28030730,6050,6050,6050,6050,0
|
|
20240119,173400,28030730,6050,6050,6050,6050,0
|
|
20240119,173300,28030730,6050,6050,6050,6050,151
|
|
20240119,173200,28030730,6050,6050,6050,6050,0
|
|
20240119,173100,28030730,6050,6050,6050,6050,0
|
|
20240119,173000,28030730,6050,6050,6050,6050,0
|
|
20240119,172900,28030730,6050,6050,6050,6050,0
|
|
20240119,172800,28030730,6050,6050,6050,6050,0
|
|
20240119,172700,28030730,6050,6050,6050,6050,0
|
|
20240119,172600,28030730,6050,6050,6050,6050,0
|
|
20240119,172500,28030730,6050,6050,6050,6050,0
|
|
20240119,172400,28030730,6050,6050,6050,6050,0
|
|
20240119,172300,28030730,6050,6050,6050,6050,0
|
|
20240119,172200,28030730,6050,6050,6050,6050,0
|
|
20240119,172100,28030730,6050,6050,6050,6050,0
|
|
20240119,172000,28030730,6050,6050,6050,6050,0
|
|
20240119,171900,28030730,6050,6050,6050,6050,0
|
|
20240119,171800,28030730,6050,6050,6050,6050,0
|
|
20240119,171700,28030730,6050,6050,6050,6050,0
|
|
20240119,171600,28030730,6050,6050,6050,6050,0
|
|
20240119,171500,28030730,6050,6050,6050,6050,0
|
|
20240119,171400,28030730,6050,6050,6050,6050,0
|
|
20240119,171300,28030730,6050,6050,6050,6050,0
|
|
20240119,171200,28030730,6050,6050,6050,6050,0
|
|
20240119,171100,28030730,6050,6050,6050,6050,0
|
|
20240119,171000,28030730,6050,6050,6050,6050,0
|
|
20240119,170900,28030730,6050,6050,6050,6050,0
|
|
20240119,170800,28030730,6050,6050,6050,6050,0
|
|
20240119,170700,28030730,6050,6050,6050,6050,0
|
|
20240119,170600,28030730,6050,6050,6050,6050,0
|
|
20240119,170500,28030730,6050,6050,6050,6050,0
|
|
20240119,170400,28030730,6050,6050,6050,6050,0
|
|
20240119,170300,28030730,6050,6050,6050,6050,151
|
|
20240119,170200,28030730,6050,6050,6050,6050,0
|
|
20240119,170100,28030730,6050,6050,6050,6050,0
|
|
20240119,170000,28030730,6050,6050,6050,6050,0
|
|
20240119,165900,28030730,6050,6050,6050,6050,0
|
|
20240119,165800,28030730,6050,6050,6050,6050,0
|
|
20240119,165700,28030730,6050,6050,6050,6050,0
|
|
20240119,165600,28030730,6050,6050,6050,6050,0
|
|
20240119,165500,28030730,6050,6050,6050,6050,0
|
|
20240119,165400,28030730,6050,6050,6050,6050,0
|
|
20240119,165300,28030730,6050,6050,6050,6050,0
|
|
20240119,165200,28030730,6050,6050,6050,6050,0
|
|
20240119,165100,28030730,6050,6050,6050,6050,0
|
|
20240119,165000,28030730,6050,6050,6050,6050,0
|
|
20240119,164900,28030730,6050,6050,6050,6050,0
|
|
20240119,164800,28030730,6050,6050,6050,6050,0
|
|
20240119,164700,28030730,6050,6050,6050,6050,0
|
|
20240119,164600,28030730,6050,6050,6050,6050,0
|
|
20240119,164500,28030730,6050,6050,6050,6050,0
|
|
20240119,164400,28030730,6050,6050,6050,6050,0
|
|
20240119,164300,28030730,6050,6050,6050,6050,0
|
|
20240119,164200,28030730,6050,6050,6050,6050,0
|
|
20240119,164100,28030730,6050,6050,6050,6050,0
|
|
20240119,164000,28030730,6050,6050,6050,6050,0
|
|
20240119,163900,28030730,6050,6050,6050,6050,0
|
|
20240119,163800,28030730,6050,6050,6050,6050,0
|
|
20240119,163700,28030730,6050,6050,6050,6050,0
|
|
20240119,163600,28030730,6050,6050,6050,6050,0
|
|
20240119,163500,28030730,6050,6050,6050,6050,0
|
|
20240119,163400,28030730,6050,6050,6050,6050,0
|
|
20240119,163300,28030730,6050,6050,6050,6050,151
|
|
20240119,163200,28030730,6050,6050,6050,6050,0
|
|
20240119,163100,28030730,6050,6050,6050,6050,0
|
|
20240119,163000,28030730,6050,6050,6050,6050,0
|
|
20240119,162900,28030730,6050,6050,6050,6050,0
|
|
20240119,162800,28030730,6050,6050,6050,6050,0
|
|
20240119,162700,28030730,6050,6050,6050,6050,0
|
|
20240119,162600,28030730,6050,6050,6050,6050,0
|
|
20240119,162500,28030730,6050,6050,6050,6050,0
|
|
20240119,162400,28030730,6050,6050,6050,6050,0
|
|
20240119,162300,28030730,6050,6050,6050,6050,0
|
|
20240119,162200,28030730,6050,6050,6050,6050,0
|
|
20240119,162100,28030730,6050,6050,6050,6050,0
|
|
20240119,162000,28030730,6050,6050,6050,6050,0
|
|
20240119,161900,28030730,6050,6050,6050,6050,0
|
|
20240119,161800,28030730,6050,6050,6050,6050,0
|
|
20240119,161700,28030730,6050,6050,6050,6050,0
|
|
20240119,161600,28030730,6050,6050,6050,6050,0
|
|
20240119,161500,28030730,6050,6050,6050,6050,0
|
|
20240119,161400,28030730,6050,6050,6050,6050,0
|
|
20240119,161300,28030730,6050,6050,6050,6050,0
|
|
20240119,161200,28030730,6050,6050,6050,6050,0
|
|
20240119,161100,28030730,6050,6050,6050,6050,0
|
|
20240119,161000,28030730,6050,6050,6050,6050,0
|
|
20240119,160900,28030730,6050,6050,6050,6050,0
|
|
20240119,160800,28030730,6050,6050,6050,6050,0
|
|
20240119,160700,28030730,6050,6050,6050,6050,0
|
|
20240119,160600,28030730,6050,6050,6050,6050,0
|
|
20240119,160500,28030730,6050,6050,6050,6050,0
|
|
20240119,160400,28030730,6050,6050,6050,6050,0
|
|
20240119,160300,28030730,6050,6050,6050,6050,151
|
|
20240119,160200,28030730,6050,6050,6050,6050,0
|
|
20240119,160100,28030730,6050,6050,6050,6050,0
|
|
20240119,160000,28030730,6050,6050,6050,6050,0
|
|
20240119,155900,28030730,6050,6050,6050,6050,0
|
|
20240119,155800,28030730,6050,6050,6050,6050,0
|
|
20240119,155700,28030730,6050,6050,6050,6050,0
|
|
20240119,155600,28030730,6050,6050,6050,6050,0
|
|
20240119,155500,28030730,6050,6050,6050,6050,0
|
|
20240119,155400,28030730,6050,6050,6050,6050,0
|
|
20240119,155300,28030730,6050,6050,6050,6050,0
|
|
20240119,155200,28030730,6050,6050,6050,6050,0
|
|
20240119,155100,28030730,6050,6050,6050,6050,0
|
|
20240119,155000,28030730,6050,6050,6050,6050,0
|
|
20240119,154900,28030730,6050,6050,6050,6050,0
|
|
20240119,154800,28030730,6050,6050,6050,6050,0
|
|
20240119,154700,28030730,6050,6050,6050,6050,0
|
|
20240119,154600,28030730,6050,6050,6050,6050,0
|
|
20240119,154500,28030730,6050,6050,6050,6050,0
|
|
20240119,154400,28030730,6050,6050,6050,6050,0
|
|
20240119,154300,28030730,6050,6050,6050,6050,0
|
|
20240119,154200,28030730,6050,6050,6050,6050,0
|
|
20240119,154100,28030730,6050,6050,6050,6050,0
|
|
20240119,154000,28030730,6050,6050,6050,6050,0
|
|
20240119,153900,28030730,6050,6050,6050,6050,0
|
|
20240119,153800,28030730,6050,6050,6050,6050,0
|
|
20240119,153700,28030730,6050,6050,6050,6050,0
|
|
20240119,153600,28030730,6050,6050,6050,6050,0
|
|
20240119,153500,28030730,6050,6050,6050,6050,0
|
|
20240119,153400,28030730,6050,6050,6050,6050,0
|
|
20240119,153300,28030730,6050,6050,6050,6050,151
|
|
20240119,153200,28030730,6050,6050,6050,6050,0
|
|
20240119,153100,28030730,6050,6050,6050,6050,0
|
|
20240119,153000,28030730,6050,6050,6050,6050,151
|
|
20240119,152900,27117180,6060,6060,6060,6060,0
|
|
20240119,152800,27117180,6060,6060,6060,6060,0
|
|
20240119,152700,27117180,6060,6060,6060,6060,0
|
|
20240119,152600,27117180,6060,6060,6060,6060,0
|
|
20240119,152500,27117180,6060,6060,6060,6060,0
|
|
20240119,152400,27117180,6060,6060,6060,6060,0
|
|
20240119,152300,27117180,6060,6060,6060,6060,0
|
|
20240119,152200,27117180,6060,6060,6060,6060,0
|
|
20240119,152100,27117180,6060,6060,6060,6060,0
|
|
20240119,152000,27117180,6060,6060,6060,6060,0
|
|
20240119,151900,27117180,6060,6040,6060,6040,3
|
|
20240119,151800,27099030,6070,6070,6070,6070,0
|
|
20240119,151700,27099030,6070,6070,6070,6070,0
|
|
20240119,151600,27099030,6070,6070,6070,6070,0
|
|
20240119,151500,27099030,6070,6070,6070,6070,0
|
|
20240119,151400,27099030,6070,6060,6070,6060,65
|
|
20240119,151300,26704490,6060,6060,6060,6060,0
|
|
20240119,151200,26704490,6060,6060,6060,6060,2
|
|
20240119,151100,26692370,6060,6060,6060,6060,0
|
|
20240119,151000,26692370,6060,6060,6060,6060,0
|
|
20240119,150900,26692370,6060,6060,6060,6060,0
|
|
20240119,150800,26692370,6060,6030,6060,6020,83
|
|
20240119,150700,26189570,6060,6060,6060,6060,0
|
|
20240119,150600,26189570,6060,6060,6060,6060,0
|
|
20240119,150500,26189570,6060,6060,6060,6060,0
|
|
20240119,150400,26189570,6060,6060,6060,6060,0
|
|
20240119,150300,26189570,6060,6060,6060,6060,0
|
|
20240119,150200,26189570,6060,6040,6060,6040,3
|
|
20240119,150100,26171430,6060,6060,6060,6060,0
|
|
20240119,150000,26171430,6060,6060,6060,6060,0
|
|
20240119,145900,26171430,6060,6060,6060,6060,0
|
|
20240119,145800,26171430,6060,6060,6060,6060,0
|
|
20240119,145700,26171430,6060,6060,6060,6060,0
|
|
20240119,145600,26171430,6060,6060,6060,6060,0
|
|
20240119,145500,26171430,6060,6060,6060,6060,0
|
|
20240119,145400,26171430,6060,6060,6060,6060,0
|
|
20240119,145300,26171430,6060,6060,6060,6060,0
|
|
20240119,145200,26171430,6060,6060,6060,6060,0
|
|
20240119,145100,26171430,6060,6060,6060,6060,0
|
|
20240119,145000,26171430,6060,6060,6060,6060,0
|
|
20240119,144900,26171430,6060,6060,6060,6060,1
|
|
20240119,144800,26165370,6050,6050,6050,6050,0
|
|
20240119,144700,26165370,6050,6050,6050,6050,0
|
|
20240119,144600,26165370,6050,6050,6050,6050,0
|
|
20240119,144500,26165370,6050,6020,6050,6020,104
|
|
20240119,144400,25536230,6020,6020,6020,6020,600
|
|
20240119,144300,21924230,6020,6020,6020,6020,0
|
|
20240119,144200,21924230,6020,6020,6020,6020,0
|
|
20240119,144100,21924230,6020,6020,6020,6020,0
|
|
20240119,144000,21924230,6020,6020,6020,6020,0
|
|
20240119,143900,21924230,6020,6020,6020,6020,0
|
|
20240119,143800,21924230,6020,6020,6020,6020,2
|
|
20240119,143700,21912190,6040,6040,6040,6040,0
|
|
20240119,143600,21912190,6040,6040,6040,6040,0
|
|
20240119,143500,21912190,6040,6040,6040,6040,1
|
|
20240119,143400,21906150,5990,6020,6020,5990,223
|
|
20240119,143300,20568480,6050,6050,6050,6050,0
|
|
20240119,143200,20568480,6050,6050,6050,6050,0
|
|
20240119,143100,20568480,6050,6050,6050,6050,0
|
|
20240119,143000,20568480,6050,6050,6050,6050,0
|
|
20240119,142900,20568480,6050,6050,6050,6050,0
|
|
20240119,142800,20568480,6050,6050,6050,6050,0
|
|
20240119,142700,20568480,6050,6050,6050,6050,0
|
|
20240119,142600,20568480,6050,6050,6050,6050,0
|
|
20240119,142500,20568480,6050,6050,6050,6050,0
|
|
20240119,142400,20568480,6050,6050,6050,6050,0
|
|
20240119,142300,20568480,6050,6050,6050,6050,0
|
|
20240119,142200,20568480,6050,6050,6050,6050,0
|
|
20240119,142100,20568480,6050,6050,6050,6050,0
|
|
20240119,142000,20568480,6050,6050,6050,6050,0
|
|
20240119,141900,20568480,6050,6050,6050,6050,0
|
|
20240119,141800,20568480,6050,6050,6050,6050,0
|
|
20240119,141700,20568480,6050,6050,6050,6050,1
|
|
20240119,141600,20562430,6030,6030,6030,6030,0
|
|
20240119,141500,20562430,6030,6030,6030,6030,1
|
|
20240119,141400,20556400,6050,6050,6050,6050,0
|
|
20240119,141300,20556400,6050,6050,6050,6050,0
|
|
20240119,141200,20556400,6050,6050,6050,6050,0
|
|
20240119,141100,20556400,6050,6050,6050,6050,0
|
|
20240119,141000,20556400,6050,6050,6050,6050,0
|
|
20240119,140900,20556400,6050,6050,6050,6050,1
|
|
20240119,140800,20550350,6000,6000,6000,6000,0
|
|
20240119,140700,20550350,6000,6040,6040,6000,386
|
|
20240119,140600,18233770,6050,6050,6050,6050,2
|
|
20240119,140500,18221670,6060,6060,6060,6060,1
|
|
20240119,140400,18215610,6060,6050,6060,6050,3
|
|
20240119,140300,18197450,6050,6050,6050,6050,0
|
|
20240119,140200,18197450,6050,6050,6050,6050,0
|
|
20240119,140100,18197450,6050,6050,6050,6050,0
|
|
20240119,140000,18197450,6050,6050,6050,6050,5
|
|
20240119,135900,18167200,6050,6050,6050,6050,0
|
|
20240119,135800,18167200,6050,6050,6050,6050,0
|
|
20240119,135700,18167200,6050,6050,6050,6050,1
|
|
20240119,135600,18161150,6060,6060,6060,6060,0
|
|
20240119,135500,18161150,6060,6060,6060,6060,0
|
|
20240119,135400,18161150,6060,6060,6060,6060,0
|
|
20240119,135300,18161150,6060,6060,6060,6060,0
|
|
20240119,135200,18161150,6060,6060,6060,6060,223
|
|
20240119,135100,16809770,6060,6060,6060,6060,0
|
|
20240119,135000,16809770,6060,6060,6060,6060,0
|
|
20240119,134900,16809770,6060,6060,6060,6060,0
|
|
20240119,134800,16809770,6060,6060,6060,6060,0
|
|
20240119,134700,16809770,6060,6060,6060,6060,0
|
|
20240119,134600,16809770,6060,6060,6060,6060,0
|
|
20240119,134500,16809770,6060,6060,6060,6060,0
|
|
20240119,134400,16809770,6060,6060,6060,6060,0
|
|
20240119,134300,16809770,6060,6060,6060,6060,0
|
|
20240119,134200,16809770,6060,6060,6060,6060,0
|
|
20240119,134100,16809770,6060,6060,6060,6060,0
|
|
20240119,134000,16809770,6060,6060,6060,6060,0
|
|
20240119,133900,16809770,6060,6060,6060,6060,1
|
|
20240119,133800,16803710,6060,6060,6060,6060,0
|
|
20240119,133700,16803710,6060,6060,6060,6060,0
|
|
20240119,133600,16803710,6060,6060,6060,6060,0
|
|
20240119,133500,16803710,6060,6060,6060,6060,0
|
|
20240119,133400,16803710,6060,6060,6060,6060,100
|
|
20240119,133300,16197710,6030,6060,6060,6030,2
|
|
20240119,133200,16185620,6060,6060,6060,6060,0
|
|
20240119,133100,16185620,6060,6060,6060,6060,0
|
|
20240119,133000,16185620,6060,6060,6060,6060,0
|
|
20240119,132900,16185620,6060,6050,6060,6050,54
|
|
20240119,132800,15858770,6050,6050,6050,6050,0
|
|
20240119,132700,15858770,6050,6050,6050,6050,0
|
|
20240119,132600,15858770,6050,6050,6050,6050,0
|
|
20240119,132500,15858770,6050,6050,6050,6050,0
|
|
20240119,132400,15858770,6050,6050,6050,6050,0
|
|
20240119,132300,15858770,6050,6050,6050,6050,0
|
|
20240119,132200,15858770,6050,6050,6050,6050,0
|
|
20240119,132100,15858770,6050,6050,6050,6050,0
|
|
20240119,132000,15858770,6050,6050,6050,6050,0
|
|
20240119,131900,15858770,6050,6050,6050,6050,0
|
|
20240119,131800,15858770,6050,6050,6050,6050,0
|
|
20240119,131700,15858770,6050,6050,6050,6050,0
|
|
20240119,131600,15858770,6050,6050,6050,6050,0
|
|
20240119,131500,15858770,6050,6050,6050,6050,0
|
|
20240119,131400,15858770,6050,6050,6050,6050,0
|
|
20240119,131300,15858770,6050,6050,6050,6050,0
|
|
20240119,131200,15858770,6050,6050,6050,6050,0
|
|
20240119,131100,15858770,6050,6050,6050,6050,0
|
|
20240119,131000,15858770,6050,6050,6050,6050,0
|
|
20240119,130900,15858770,6050,6050,6050,6050,0
|
|
20240119,130800,15858770,6050,6050,6050,6050,0
|
|
20240119,130700,15858770,6050,6050,6050,6050,0
|
|
20240119,130600,15858770,6050,6050,6050,6050,0
|
|
20240119,130500,15858770,6050,6050,6050,6050,100
|
|
20240119,130400,15253770,6050,6050,6050,6050,0
|
|
20240119,130300,15253770,6050,6050,6050,6050,0
|
|
20240119,130200,15253770,6050,6050,6050,6050,0
|
|
20240119,130100,15253770,6050,6050,6050,6050,0
|
|
20240119,130000,15253770,6050,6050,6050,6050,0
|
|
20240119,125900,15253770,6050,6050,6050,6050,0
|
|
20240119,125800,15253770,6050,6050,6050,6050,0
|
|
20240119,125700,15253770,6050,6040,6050,6040,7
|
|
20240119,125600,15211480,6010,6020,6020,6010,5
|
|
20240119,125500,15181400,6020,6020,6020,6020,0
|
|
20240119,125400,15181400,6020,6020,6020,6020,0
|
|
20240119,125300,15181400,6020,6020,6020,6020,0
|
|
20240119,125200,15181400,6020,6020,6020,6020,0
|
|
20240119,125100,15181400,6020,6020,6020,6020,0
|
|
20240119,125000,15181400,6020,6020,6020,6020,0
|
|
20240119,124900,15181400,6020,6020,6020,6020,0
|
|
20240119,124800,15181400,6020,6020,6020,6020,5
|
|
20240119,124700,15151300,6040,6040,6040,6040,0
|
|
20240119,124600,15151300,6040,6040,6040,6040,0
|
|
20240119,124500,15151300,6040,6040,6040,6040,0
|
|
20240119,124400,15151300,6040,6040,6040,6040,0
|
|
20240119,124300,15151300,6040,6040,6040,6040,0
|
|
20240119,124200,15151300,6040,6040,6040,6040,0
|
|
20240119,124100,15151300,6040,6040,6040,6040,0
|
|
20240119,124000,15151300,6040,6040,6040,6040,0
|
|
20240119,123900,15151300,6040,6040,6040,6040,0
|
|
20240119,123800,15151300,6040,6040,6040,6040,0
|
|
20240119,123700,15151300,6040,6040,6040,6040,0
|
|
20240119,123600,15151300,6040,6040,6040,6040,0
|
|
20240119,123500,15151300,6040,6040,6040,6040,0
|
|
20240119,123400,15151300,6040,6040,6040,6040,0
|
|
20240119,123300,15151300,6040,6040,6040,6040,0
|
|
20240119,123200,15151300,6040,6040,6040,6040,0
|
|
20240119,123100,15151300,6040,6040,6040,6040,0
|
|
20240119,123000,15151300,6040,6040,6040,6040,0
|
|
20240119,122900,15151300,6040,6040,6040,6040,0
|
|
20240119,122800,15151300,6040,6040,6040,6040,0
|
|
20240119,122700,15151300,6040,6040,6040,6040,0
|
|
20240119,122600,15151300,6040,6040,6040,6040,0
|
|
20240119,122500,15151300,6040,6040,6040,6040,0
|
|
20240119,122400,15151300,6040,6040,6040,6040,0
|
|
20240119,122300,15151300,6040,6040,6040,6040,0
|
|
20240119,122200,15151300,6040,6040,6040,6040,1
|
|
20240119,122100,15145260,6030,6030,6030,6030,187
|
|
20240119,122000,14017650,6030,6030,6030,6030,0
|
|
20240119,121900,14017650,6030,6030,6030,6030,0
|
|
20240119,121800,14017650,6030,6030,6030,6030,0
|
|
20240119,121700,14017650,6030,6030,6030,6030,0
|
|
20240119,121600,14017650,6030,6030,6030,6030,0
|
|
20240119,121500,14017650,6030,6030,6030,6030,0
|
|
20240119,121400,14017650,6030,6030,6030,6030,0
|
|
20240119,121300,14017650,6030,6030,6030,6030,0
|
|
20240119,121200,14017650,6030,6030,6030,6030,0
|
|
20240119,121100,14017650,6030,6030,6030,6030,0
|
|
20240119,121000,14017650,6030,6030,6030,6030,0
|
|
20240119,120900,14017650,6030,6030,6030,6030,0
|
|
20240119,120800,14017650,6030,6030,6030,6030,0
|
|
20240119,120700,14017650,6030,6030,6030,6030,0
|
|
20240119,120600,14017650,6030,6030,6030,6030,1
|
|
20240119,120500,14011620,6000,6000,6000,6000,0
|
|
20240119,120400,14011620,6000,6000,6000,6000,0
|
|
20240119,120300,14011620,6000,6000,6000,6000,0
|
|
20240119,120200,14011620,6000,6000,6000,6000,0
|
|
20240119,120100,14011620,6000,6000,6000,6000,0
|
|
20240119,120000,14011620,6000,6000,6000,6000,0
|
|
20240119,115900,14011620,6000,6000,6000,6000,0
|
|
20240119,115800,14011620,6000,6000,6000,6000,100
|
|
20240119,115700,13411620,6000,6000,6000,6000,0
|
|
20240119,115600,13411620,6000,6000,6000,6000,0
|
|
20240119,115500,13411620,6000,6000,6000,6000,50
|
|
20240119,115400,13111620,6000,6010,6010,6000,50
|
|
20240119,115300,12811460,6030,6030,6030,6030,0
|
|
20240119,115200,12811460,6030,6030,6030,6030,0
|
|
20240119,115100,12811460,6030,6020,6030,6010,5
|
|
20240119,115000,12781380,6020,6020,6020,6020,0
|
|
20240119,114900,12781380,6020,6020,6020,6020,6
|
|
20240119,114800,12745260,6020,6020,6020,6020,0
|
|
20240119,114700,12745260,6020,6020,6020,6020,40
|
|
20240119,114600,12504460,6020,6020,6020,6020,0
|
|
20240119,114500,12504460,6020,6020,6020,6020,0
|
|
20240119,114400,12504460,6020,6020,6020,6020,0
|
|
20240119,114300,12504460,6020,6020,6020,6020,0
|
|
20240119,114200,12504460,6020,6020,6020,6020,0
|
|
20240119,114100,12504460,6020,6020,6020,6020,0
|
|
20240119,114000,12504460,6020,6020,6020,6020,0
|
|
20240119,113900,12504460,6020,6020,6020,6020,0
|
|
20240119,113800,12504460,6020,6020,6020,6020,0
|
|
20240119,113700,12504460,6020,6020,6020,6020,0
|
|
20240119,113600,12504460,6020,6020,6020,6020,0
|
|
20240119,113500,12504460,6020,6020,6020,6020,0
|
|
20240119,113400,12504460,6020,6020,6020,6020,10
|
|
20240119,113300,12444260,6020,6020,6020,6020,0
|
|
20240119,113200,12444260,6020,6020,6020,6020,0
|
|
20240119,113100,12444260,6020,6020,6020,6020,0
|
|
20240119,113000,12444260,6020,6020,6020,6020,0
|
|
20240119,112900,12444260,6020,6020,6020,6020,0
|
|
20240119,112800,12444260,6020,6020,6020,6020,0
|
|
20240119,112700,12444260,6020,6020,6020,6020,0
|
|
20240119,112600,12444260,6020,6020,6020,6020,0
|
|
20240119,112500,12444260,6020,6020,6020,6020,0
|
|
20240119,112400,12444260,6020,6020,6020,6020,0
|
|
20240119,112300,12444260,6020,6020,6020,6020,30
|
|
20240119,112200,12263660,6020,6020,6020,6020,0
|
|
20240119,112100,12263660,6020,6020,6020,6020,0
|
|
20240119,112000,12263660,6020,6020,6020,6020,0
|
|
20240119,111900,12263660,6020,6020,6020,6020,0
|
|
20240119,111800,12263660,6020,6020,6020,6020,0
|
|
20240119,111700,12263660,6020,6020,6020,6020,0
|
|
20240119,111600,12263660,6020,6020,6020,6020,0
|
|
20240119,111500,12263660,6020,6020,6020,6020,0
|
|
20240119,111400,12263660,6020,6020,6020,6020,0
|
|
20240119,111300,12263660,6020,6020,6020,6020,0
|
|
20240119,111200,12263660,6020,6020,6020,6020,0
|
|
20240119,111100,12263660,6020,6020,6020,6020,0
|
|
20240119,111000,12263660,6020,6020,6020,6020,0
|
|
20240119,110900,12263660,6020,6020,6020,6020,0
|
|
20240119,110800,12263660,6020,6020,6020,6020,0
|
|
20240119,110700,12263660,6020,6020,6020,6020,0
|
|
20240119,110600,12263660,6020,6020,6020,6020,0
|
|
20240119,110500,12263660,6020,6020,6020,6020,0
|
|
20240119,110400,12263660,6020,6020,6020,6020,0
|
|
20240119,110300,12263660,6020,6020,6020,6020,0
|
|
20240119,110200,12263660,6020,6020,6020,6020,0
|
|
20240119,110100,12263660,6020,6010,6020,6010,2
|
|
20240119,110000,12251630,6000,6000,6000,6000,100
|
|
20240119,105900,11651630,6010,6010,6010,6010,0
|
|
20240119,105800,11651630,6010,6010,6010,6010,0
|
|
20240119,105700,11651630,6010,6010,6010,6010,0
|
|
20240119,105600,11651630,6010,6010,6010,6010,0
|
|
20240119,105500,11651630,6010,6010,6010,6010,0
|
|
20240119,105400,11651630,6010,6010,6010,6010,0
|
|
20240119,105300,11651630,6010,6010,6010,6010,0
|
|
20240119,105200,11651630,6010,6010,6010,6010,1
|
|
20240119,105100,11645620,5990,5990,5990,5990,2
|
|
20240119,105000,11633640,5990,5990,5990,5990,0
|
|
20240119,104900,11633640,5990,5990,5990,5990,215
|
|
20240119,104800,10345790,6000,6000,6010,6000,9
|
|
20240119,104700,10291780,6010,6010,6010,6010,0
|
|
20240119,104600,10291780,6010,6010,6010,6010,0
|
|
20240119,104500,10291780,6010,6010,6010,6010,0
|
|
20240119,104400,10291780,6010,6010,6010,6010,0
|
|
20240119,104300,10291780,6010,6010,6010,6010,0
|
|
20240119,104200,10291780,6010,6010,6010,6010,0
|
|
20240119,104100,10291780,6010,6010,6010,6010,0
|
|
20240119,104000,10291780,6010,6010,6010,6010,0
|
|
20240119,103900,10291780,6010,5990,6010,5990,110
|
|
20240119,103800,9632860,5990,5990,5990,5990,0
|
|
20240119,103700,9632860,5990,5990,5990,5990,0
|
|
20240119,103600,9632860,5990,5990,5990,5990,0
|
|
20240119,103500,9632860,5990,5990,5990,5990,1
|
|
20240119,103400,9626870,5980,5980,5980,5980,0
|
|
20240119,103300,9626870,5980,5980,5980,5980,0
|
|
20240119,103200,9626870,5980,5980,5980,5980,0
|
|
20240119,103100,9626870,5980,5980,5980,5980,0
|
|
20240119,103000,9626870,5980,5980,5980,5980,0
|
|
20240119,102900,9626870,5980,5980,5980,5980,0
|
|
20240119,102800,9626870,5980,5980,5980,5980,0
|
|
20240119,102700,9626870,5980,5980,5980,5980,0
|
|
20240119,102600,9626870,5980,5980,5980,5980,0
|
|
20240119,102500,9626870,5980,5980,5980,5980,0
|
|
20240119,102400,9626870,5980,5980,5980,5980,0
|
|
20240119,102300,9626870,5980,5980,5980,5980,300
|
|
20240119,102200,7832870,5990,5990,5990,5990,195
|
|
20240119,102100,6664820,5990,5990,5990,5990,0
|
|
20240119,102000,6664820,5990,5990,5990,5990,0
|
|
20240119,101900,6664820,5990,6010,6010,5990,16
|
|
20240119,101800,6568890,6020,6020,6020,6020,0
|
|
20240119,101700,6568890,6020,6020,6020,6020,0
|
|
20240119,101600,6568890,6020,6020,6020,6020,0
|
|
20240119,101500,6568890,6020,6020,6020,6020,0
|
|
20240119,101400,6568890,6020,6020,6020,6020,0
|
|
20240119,101300,6568890,6020,6020,6020,6020,1
|
|
20240119,101200,6562870,6020,6020,6020,6020,0
|
|
20240119,101100,6562870,6020,6020,6020,6020,0
|
|
20240119,101000,6562870,6020,6020,6020,6020,0
|
|
20240119,100900,6562870,6020,6020,6020,6020,0
|
|
20240119,100800,6562870,6020,6020,6020,6020,0
|
|
20240119,100700,6562870,6020,6020,6020,6020,0
|
|
20240119,100600,6562870,6020,6020,6020,6020,0
|
|
20240119,100500,6562870,6020,6020,6020,6020,0
|
|
20240119,100400,6562870,6020,6020,6020,6020,0
|
|
20240119,100300,6562870,6020,6020,6020,6020,2
|
|
20240119,100200,6550830,6020,6020,6020,6020,1
|
|
20240119,100100,6544810,6000,6000,6000,6000,0
|
|
20240119,100000,6544810,6000,6000,6000,6000,30
|
|
20240119,095900,6364810,6000,6000,6000,6000,0
|
|
20240119,095800,6364810,6000,6000,6000,6000,0
|
|
20240119,095700,6364810,6000,6000,6000,6000,0
|
|
20240119,095600,6364810,6000,6000,6000,6000,8
|
|
20240119,095500,6316810,6010,6010,6010,6010,0
|
|
20240119,095400,6316810,6010,6010,6010,6010,0
|
|
20240119,095300,6316810,6010,6000,6010,6000,73
|
|
20240119,095200,5878800,6010,6010,6010,6000,496
|
|
20240119,095100,2897850,6010,6010,6010,6010,10
|
|
20240119,095000,2837750,6030,6030,6030,6030,1
|
|
20240119,094900,2831720,6000,6000,6000,6000,0
|
|
20240119,094800,2831720,6000,6000,6000,6000,20
|
|
20240119,094700,2711720,6030,6030,6030,6030,0
|
|
20240119,094600,2711720,6030,6030,6030,6030,0
|
|
20240119,094500,2711720,6030,6030,6030,6030,2
|
|
20240119,094400,2699660,6030,6030,6030,6030,0
|
|
20240119,094300,2699660,6030,6030,6030,6030,0
|
|
20240119,094200,2699660,6030,6030,6030,6030,0
|
|
20240119,094100,2699660,6030,6030,6030,6030,0
|
|
20240119,094000,2699660,6030,6010,6030,6000,5
|
|
20240119,093900,2669620,6010,6010,6010,6010,200
|
|
20240119,093800,1467620,6030,6030,6030,6030,1
|
|
20240119,093700,1461590,6000,6000,6000,6000,0
|
|
20240119,093600,1461590,6000,6000,6000,6000,0
|
|
20240119,093500,1461590,6000,6000,6000,6000,0
|
|
20240119,093400,1461590,6000,6000,6000,6000,0
|
|
20240119,093300,1461590,6000,6000,6000,6000,0
|
|
20240119,093200,1461590,6000,6000,6000,6000,17
|
|
20240119,093100,1359590,6000,6000,6000,6000,0
|
|
20240119,093000,1359590,6000,6000,6000,6000,0
|
|
20240119,092900,1359590,6000,6000,6000,6000,0
|
|
20240119,092800,1359590,6000,6000,6000,6000,0
|
|
20240119,092700,1359590,6000,6000,6000,6000,0
|
|
20240119,092600,1359590,6000,6000,6000,6000,0
|
|
20240119,092500,1359590,6000,6000,6000,6000,0
|
|
20240119,092400,1359590,6000,6000,6000,6000,0
|
|
20240119,092300,1359590,6000,6000,6000,6000,0
|
|
20240119,092200,1359590,6000,6000,6000,6000,0
|
|
20240119,092100,1359590,6000,6000,6000,6000,17
|
|
20240119,092000,1257590,6030,6030,6030,6030,0
|
|
20240119,091900,1257590,6030,6030,6030,6030,1
|
|
20240119,091800,1251560,6000,5930,6000,5920,76
|
|
20240119,091700,798100,5960,5960,5960,5960,0
|
|
20240119,091600,798100,5960,5960,5960,5960,0
|
|
20240119,091500,798100,5960,5960,5960,5960,0
|
|
20240119,091400,798100,5960,5960,5960,5960,1
|
|
20240119,091300,792140,5940,5940,5940,5940,0
|
|
20240119,091200,792140,5940,5940,5940,5940,2
|
|
20240119,091100,780260,5940,5940,5940,5940,10
|
|
20240119,091000,720860,5910,5910,5910,5910,0
|
|
20240119,090900,720860,5910,5910,5910,5910,2
|
|
20240119,090800,709040,5880,5880,5880,5880,0
|
|
20240119,090700,709040,5880,5880,5880,5880,0
|
|
20240119,090600,709040,5880,5880,5880,5880,1
|
|
20240119,090500,703160,5940,5910,5940,5910,3
|
|
20240119,090400,685400,5910,5910,5910,5910,0
|
|
20240119,090300,685400,5910,5910,5910,5910,0
|
|
20240119,090200,685400,5910,5860,5910,5860,2
|
|
20240119,090100,673630,5900,5900,5900,5900,11
|
|
20240119,090000,608730,5910,5910,5910,5910,103
|