658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195500,27431960,5090,5090,5090,5090,25
|
|
20240109,195400,27431960,5090,5090,5090,5090,0
|
|
20240109,195300,27431960,5090,5090,5090,5090,0
|
|
20240109,195200,27431960,5090,5090,5090,5090,0
|
|
20240109,195100,27431960,5090,5090,5090,5090,0
|
|
20240109,195000,27431960,5090,5090,5090,5090,0
|
|
20240109,194900,27431960,5090,5090,5090,5090,0
|
|
20240109,194800,27431960,5090,5090,5090,5090,0
|
|
20240109,194700,27431960,5090,5090,5090,5090,0
|
|
20240109,194600,27431960,5090,5090,5090,5090,0
|
|
20240109,194500,27431960,5090,5090,5090,5090,0
|
|
20240109,194400,27431960,5090,5090,5090,5090,0
|
|
20240109,194300,27431960,5090,5090,5090,5090,0
|
|
20240109,194200,27431960,5090,5090,5090,5090,0
|
|
20240109,194100,27431960,5090,5090,5090,5090,0
|
|
20240109,194000,27431960,5090,5090,5090,5090,0
|
|
20240109,193900,27431960,5090,5090,5090,5090,0
|
|
20240109,193800,27431960,5090,5090,5090,5090,0
|
|
20240109,193700,27431960,5090,5090,5090,5090,0
|
|
20240109,193600,27431960,5090,5090,5090,5090,0
|
|
20240109,193500,27431960,5090,5090,5090,5090,0
|
|
20240109,193400,27431960,5090,5090,5090,5090,0
|
|
20240109,193300,27431960,5090,5090,5090,5090,0
|
|
20240109,193200,27431960,5090,5090,5090,5090,0
|
|
20240109,193100,27431960,5090,5090,5090,5090,0
|
|
20240109,193000,27431960,5090,5090,5090,5090,0
|
|
20240109,192900,27431960,5090,5090,5090,5090,0
|
|
20240109,192800,27431960,5090,5090,5090,5090,0
|
|
20240109,192700,27431960,5090,5090,5090,5090,0
|
|
20240109,192600,27431960,5090,5090,5090,5090,0
|
|
20240109,192500,27431960,5090,5090,5090,5090,25
|
|
20240109,192400,27431960,5090,5090,5090,5090,0
|
|
20240109,192300,27431960,5090,5090,5090,5090,0
|
|
20240109,192200,27431960,5090,5090,5090,5090,0
|
|
20240109,192100,27431960,5090,5090,5090,5090,0
|
|
20240109,192000,27431960,5090,5090,5090,5090,0
|
|
20240109,191900,27431960,5090,5090,5090,5090,0
|
|
20240109,191800,27431960,5090,5090,5090,5090,0
|
|
20240109,191700,27431960,5090,5090,5090,5090,0
|
|
20240109,191600,27431960,5090,5090,5090,5090,0
|
|
20240109,191500,27431960,5090,5090,5090,5090,0
|
|
20240109,191400,27431960,5090,5090,5090,5090,0
|
|
20240109,191300,27431960,5090,5090,5090,5090,0
|
|
20240109,191200,27431960,5090,5090,5090,5090,0
|
|
20240109,191100,27431960,5090,5090,5090,5090,0
|
|
20240109,191000,27431960,5090,5090,5090,5090,0
|
|
20240109,190900,27431960,5090,5090,5090,5090,0
|
|
20240109,190800,27431960,5090,5090,5090,5090,0
|
|
20240109,190700,27431960,5090,5090,5090,5090,0
|
|
20240109,190600,27431960,5090,5090,5090,5090,0
|
|
20240109,190500,27431960,5090,5090,5090,5090,0
|
|
20240109,190400,27431960,5090,5090,5090,5090,0
|
|
20240109,190300,27431960,5090,5090,5090,5090,0
|
|
20240109,190200,27431960,5090,5090,5090,5090,0
|
|
20240109,190100,27431960,5090,5090,5090,5090,0
|
|
20240109,190000,27431960,5090,5090,5090,5090,0
|
|
20240109,185900,27431960,5090,5090,5090,5090,0
|
|
20240109,185800,27431960,5090,5090,5090,5090,0
|
|
20240109,185700,27431960,5090,5090,5090,5090,0
|
|
20240109,185600,27431960,5090,5090,5090,5090,0
|
|
20240109,185500,27431960,5090,5090,5090,5090,25
|
|
20240109,185400,27431960,5090,5090,5090,5090,0
|
|
20240109,185300,27431960,5090,5090,5090,5090,0
|
|
20240109,185200,27431960,5090,5090,5090,5090,0
|
|
20240109,185100,27431960,5090,5090,5090,5090,0
|
|
20240109,185000,27431960,5090,5090,5090,5090,0
|
|
20240109,184900,27431960,5090,5090,5090,5090,0
|
|
20240109,184800,27431960,5090,5090,5090,5090,0
|
|
20240109,184700,27431960,5090,5090,5090,5090,0
|
|
20240109,184600,27431960,5090,5090,5090,5090,0
|
|
20240109,184500,27431960,5090,5090,5090,5090,0
|
|
20240109,184400,27431960,5090,5090,5090,5090,0
|
|
20240109,184300,27431960,5090,5090,5090,5090,0
|
|
20240109,184200,27431960,5090,5090,5090,5090,0
|
|
20240109,184100,27431960,5090,5090,5090,5090,0
|
|
20240109,184000,27431960,5090,5090,5090,5090,0
|
|
20240109,183900,27431960,5090,5090,5090,5090,0
|
|
20240109,183800,27431960,5090,5090,5090,5090,0
|
|
20240109,183700,27431960,5090,5090,5090,5090,0
|
|
20240109,183600,27431960,5090,5090,5090,5090,0
|
|
20240109,183500,27431960,5090,5090,5090,5090,0
|
|
20240109,183400,27431960,5090,5090,5090,5090,0
|
|
20240109,183300,27431960,5090,5090,5090,5090,0
|
|
20240109,183200,27431960,5090,5090,5090,5090,0
|
|
20240109,183100,27431960,5090,5090,5090,5090,0
|
|
20240109,183000,27431960,5090,5090,5090,5090,0
|
|
20240109,182900,27431960,5090,5090,5090,5090,0
|
|
20240109,182800,27431960,5090,5090,5090,5090,0
|
|
20240109,182700,27431960,5090,5090,5090,5090,0
|
|
20240109,182600,27431960,5090,5090,5090,5090,0
|
|
20240109,182500,27431960,5090,5090,5090,5090,25
|
|
20240109,182400,27431960,5090,5090,5090,5090,0
|
|
20240109,182300,27431960,5090,5090,5090,5090,0
|
|
20240109,182200,27431960,5090,5090,5090,5090,0
|
|
20240109,182100,27431960,5090,5090,5090,5090,0
|
|
20240109,182000,27431960,5090,5090,5090,5090,0
|
|
20240109,181900,27431960,5090,5090,5090,5090,0
|
|
20240109,181800,27431960,5090,5090,5090,5090,0
|
|
20240109,181700,27431960,5090,5090,5090,5090,0
|
|
20240109,181600,27431960,5090,5090,5090,5090,0
|
|
20240109,181500,27431960,5090,5090,5090,5090,0
|
|
20240109,181400,27431960,5090,5090,5090,5090,0
|
|
20240109,181300,27431960,5090,5090,5090,5090,0
|
|
20240109,181200,27431960,5090,5090,5090,5090,0
|
|
20240109,181100,27431960,5090,5090,5090,5090,0
|
|
20240109,181000,27431960,5090,5090,5090,5090,0
|
|
20240109,180900,27431960,5090,5090,5090,5090,0
|
|
20240109,180800,27431960,5090,5090,5090,5090,0
|
|
20240109,180700,27431960,5090,5090,5090,5090,0
|
|
20240109,180600,27431960,5090,5090,5090,5090,0
|
|
20240109,180500,27431960,5090,5090,5090,5090,0
|
|
20240109,180400,27431960,5090,5090,5090,5090,0
|
|
20240109,180300,27431960,5090,5090,5090,5090,0
|
|
20240109,180200,27431960,5090,5090,5090,5090,0
|
|
20240109,180100,27431960,5090,5090,5090,5090,0
|
|
20240109,180000,27431960,5090,5090,5090,5090,0
|
|
20240109,175900,27431960,5090,5090,5090,5090,0
|
|
20240109,175800,27431960,5090,5090,5090,5090,0
|
|
20240109,175700,27431960,5090,5090,5090,5090,0
|
|
20240109,175600,27431960,5090,5090,5090,5090,0
|
|
20240109,175500,27431960,5090,5090,5090,5090,25
|
|
20240109,175400,27431960,5090,5090,5090,5090,0
|
|
20240109,175300,27431960,5090,5090,5090,5090,0
|
|
20240109,175200,27431960,5090,5090,5090,5090,0
|
|
20240109,175100,27431960,5090,5090,5090,5090,0
|
|
20240109,175000,27431960,5090,5090,5090,5090,0
|
|
20240109,174900,27431960,5090,5090,5090,5090,0
|
|
20240109,174800,27431960,5090,5090,5090,5090,0
|
|
20240109,174700,27431960,5090,5090,5090,5090,0
|
|
20240109,174600,27431960,5090,5090,5090,5090,0
|
|
20240109,174500,27431960,5090,5090,5090,5090,0
|
|
20240109,174400,27431960,5090,5090,5090,5090,0
|
|
20240109,174300,27431960,5090,5090,5090,5090,0
|
|
20240109,174200,27431960,5090,5090,5090,5090,0
|
|
20240109,174100,27431960,5090,5090,5090,5090,0
|
|
20240109,174000,27431960,5090,5090,5090,5090,0
|
|
20240109,173900,27431960,5090,5090,5090,5090,0
|
|
20240109,173800,27431960,5090,5090,5090,5090,0
|
|
20240109,173700,27431960,5090,5090,5090,5090,0
|
|
20240109,173600,27431960,5090,5090,5090,5090,0
|
|
20240109,173500,27431960,5090,5090,5090,5090,0
|
|
20240109,173400,27431960,5090,5090,5090,5090,0
|
|
20240109,173300,27431960,5090,5090,5090,5090,0
|
|
20240109,173200,27431960,5090,5090,5090,5090,0
|
|
20240109,173100,27431960,5090,5090,5090,5090,0
|
|
20240109,173000,27431960,5090,5090,5090,5090,0
|
|
20240109,172900,27431960,5090,5090,5090,5090,0
|
|
20240109,172800,27431960,5090,5090,5090,5090,0
|
|
20240109,172700,27431960,5090,5090,5090,5090,0
|
|
20240109,172600,27431960,5090,5090,5090,5090,0
|
|
20240109,172500,27431960,5090,5090,5090,5090,25
|
|
20240109,172400,27431960,5090,5090,5090,5090,0
|
|
20240109,172300,27431960,5090,5090,5090,5090,0
|
|
20240109,172200,27431960,5090,5090,5090,5090,0
|
|
20240109,172100,27431960,5090,5090,5090,5090,0
|
|
20240109,172000,27431960,5090,5090,5090,5090,0
|
|
20240109,171900,27431960,5090,5090,5090,5090,0
|
|
20240109,171800,27431960,5090,5090,5090,5090,0
|
|
20240109,171700,27431960,5090,5090,5090,5090,0
|
|
20240109,171600,27431960,5090,5090,5090,5090,0
|
|
20240109,171500,27431960,5090,5090,5090,5090,0
|
|
20240109,171400,27431960,5090,5090,5090,5090,0
|
|
20240109,171300,27431960,5090,5090,5090,5090,0
|
|
20240109,171200,27431960,5090,5090,5090,5090,0
|
|
20240109,171100,27431960,5090,5090,5090,5090,0
|
|
20240109,171000,27431960,5090,5090,5090,5090,0
|
|
20240109,170900,27431960,5090,5090,5090,5090,0
|
|
20240109,170800,27431960,5090,5090,5090,5090,0
|
|
20240109,170700,27431960,5090,5090,5090,5090,0
|
|
20240109,170600,27431960,5090,5090,5090,5090,0
|
|
20240109,170500,27431960,5090,5090,5090,5090,0
|
|
20240109,170400,27431960,5090,5090,5090,5090,0
|
|
20240109,170300,27431960,5090,5090,5090,5090,0
|
|
20240109,170200,27431960,5090,5090,5090,5090,0
|
|
20240109,170100,27431960,5090,5090,5090,5090,0
|
|
20240109,170000,27431960,5090,5090,5090,5090,0
|
|
20240109,165900,27431960,5090,5090,5090,5090,0
|
|
20240109,165800,27431960,5090,5090,5090,5090,0
|
|
20240109,165700,27431960,5090,5090,5090,5090,0
|
|
20240109,165600,27431960,5090,5090,5090,5090,0
|
|
20240109,165500,27431960,5090,5090,5090,5090,25
|
|
20240109,165400,27431960,5090,5090,5090,5090,0
|
|
20240109,165300,27431960,5090,5090,5090,5090,0
|
|
20240109,165200,27431960,5090,5090,5090,5090,0
|
|
20240109,165100,27431960,5090,5090,5090,5090,0
|
|
20240109,165000,27431960,5090,5090,5090,5090,0
|
|
20240109,164900,27431960,5090,5090,5090,5090,0
|
|
20240109,164800,27431960,5090,5090,5090,5090,0
|
|
20240109,164700,27431960,5090,5090,5090,5090,0
|
|
20240109,164600,27431960,5090,5090,5090,5090,0
|
|
20240109,164500,27431960,5090,5090,5090,5090,0
|
|
20240109,164400,27431960,5090,5090,5090,5090,0
|
|
20240109,164300,27431960,5090,5090,5090,5090,0
|
|
20240109,164200,27431960,5090,5090,5090,5090,0
|
|
20240109,164100,27431960,5090,5090,5090,5090,0
|
|
20240109,164000,27431960,5090,5090,5090,5090,0
|
|
20240109,163900,27431960,5090,5090,5090,5090,0
|
|
20240109,163800,27431960,5090,5090,5090,5090,0
|
|
20240109,163700,27431960,5090,5090,5090,5090,0
|
|
20240109,163600,27431960,5090,5090,5090,5090,0
|
|
20240109,163500,27431960,5090,5090,5090,5090,0
|
|
20240109,163400,27431960,5090,5090,5090,5090,0
|
|
20240109,163300,27431960,5090,5090,5090,5090,0
|
|
20240109,163200,27431960,5090,5090,5090,5090,0
|
|
20240109,163100,27431960,5090,5090,5090,5090,0
|
|
20240109,163000,27431960,5090,5090,5090,5090,0
|
|
20240109,162900,27431960,5090,5090,5090,5090,0
|
|
20240109,162800,27431960,5090,5090,5090,5090,0
|
|
20240109,162700,27431960,5090,5090,5090,5090,0
|
|
20240109,162600,27431960,5090,5090,5090,5090,0
|
|
20240109,162500,27431960,5090,5090,5090,5090,25
|
|
20240109,162400,27431960,5090,5090,5090,5090,0
|
|
20240109,162300,27431960,5090,5090,5090,5090,0
|
|
20240109,162200,27431960,5090,5090,5090,5090,0
|
|
20240109,162100,27431960,5090,5090,5090,5090,0
|
|
20240109,162000,27431960,5090,5090,5090,5090,0
|
|
20240109,161900,27431960,5090,5090,5090,5090,0
|
|
20240109,161800,27431960,5090,5090,5090,5090,0
|
|
20240109,161700,27431960,5090,5090,5090,5090,0
|
|
20240109,161600,27431960,5090,5090,5090,5090,0
|
|
20240109,161500,27431960,5090,5090,5090,5090,0
|
|
20240109,161400,27431960,5090,5090,5090,5090,0
|
|
20240109,161300,27431960,5090,5090,5090,5090,0
|
|
20240109,161200,27431960,5090,5090,5090,5090,0
|
|
20240109,161100,27431960,5090,5090,5090,5090,0
|
|
20240109,161000,27431960,5090,5090,5090,5090,0
|
|
20240109,160900,27431960,5090,5090,5090,5090,0
|
|
20240109,160800,27431960,5090,5090,5090,5090,0
|
|
20240109,160700,27431960,5090,5090,5090,5090,0
|
|
20240109,160600,27431960,5090,5090,5090,5090,0
|
|
20240109,160500,27431960,5090,5090,5090,5090,0
|
|
20240109,160400,27431960,5090,5090,5090,5090,0
|
|
20240109,160300,27431960,5090,5090,5090,5090,0
|
|
20240109,160200,27431960,5090,5090,5090,5090,0
|
|
20240109,160100,27431960,5090,5090,5090,5090,0
|
|
20240109,160000,27431960,5090,5090,5090,5090,0
|
|
20240109,155900,27431960,5090,5090,5090,5090,0
|
|
20240109,155800,27431960,5090,5090,5090,5090,0
|
|
20240109,155700,27431960,5090,5090,5090,5090,0
|
|
20240109,155600,27431960,5090,5090,5090,5090,0
|
|
20240109,155500,27431960,5090,5090,5090,5090,25
|
|
20240109,155400,27431960,5090,5090,5090,5090,0
|
|
20240109,155300,27431960,5090,5090,5090,5090,0
|
|
20240109,155200,27431960,5090,5090,5090,5090,0
|
|
20240109,155100,27431960,5090,5090,5090,5090,0
|
|
20240109,155000,27431960,5090,5090,5090,5090,0
|
|
20240109,154900,27431960,5090,5090,5090,5090,0
|
|
20240109,154800,27431960,5090,5090,5090,5090,0
|
|
20240109,154700,27431960,5090,5090,5090,5090,0
|
|
20240109,154600,27431960,5090,5090,5090,5090,0
|
|
20240109,154500,27431960,5090,5090,5090,5090,0
|
|
20240109,154400,27431960,5090,5090,5090,5090,0
|
|
20240109,154300,27431960,5090,5090,5090,5090,0
|
|
20240109,154200,27431960,5090,5090,5090,5090,0
|
|
20240109,154100,27431960,5090,5090,5090,5090,0
|
|
20240109,154000,27431960,5090,5090,5090,5090,0
|
|
20240109,153900,27431960,5090,5090,5090,5090,0
|
|
20240109,153800,27431960,5090,5090,5090,5090,0
|
|
20240109,153700,27431960,5090,5090,5090,5090,0
|
|
20240109,153600,27431960,5090,5090,5090,5090,0
|
|
20240109,153500,27431960,5090,5090,5090,5090,0
|
|
20240109,153400,27431960,5090,5090,5090,5090,0
|
|
20240109,153300,27431960,5090,5090,5090,5090,0
|
|
20240109,153200,27431960,5090,5090,5090,5090,0
|
|
20240109,153100,27431960,5090,5090,5090,5090,0
|
|
20240109,153000,27431960,5090,5090,5090,5090,25
|
|
20240109,152900,27304710,5090,5090,5090,5090,0
|
|
20240109,152800,27304710,5090,5090,5090,5090,0
|
|
20240109,152700,27304710,5090,5090,5090,5090,0
|
|
20240109,152600,27304710,5090,5090,5090,5090,0
|
|
20240109,152500,27304710,5090,5090,5090,5090,0
|
|
20240109,152400,27304710,5090,5090,5090,5090,0
|
|
20240109,152300,27304710,5090,5090,5090,5090,0
|
|
20240109,152200,27304710,5090,5090,5090,5090,0
|
|
20240109,152100,27304710,5090,5090,5090,5090,0
|
|
20240109,152000,27304710,5090,5090,5090,5090,0
|
|
20240109,151900,27304710,5090,5090,5090,5090,0
|
|
20240109,151800,27304710,5090,5090,5090,5090,0
|
|
20240109,151700,27304710,5090,5090,5090,5090,0
|
|
20240109,151600,27304710,5090,5090,5090,5090,0
|
|
20240109,151500,27304710,5090,5090,5090,5090,0
|
|
20240109,151400,27304710,5090,5090,5090,5090,0
|
|
20240109,151300,27304710,5090,5090,5090,5090,0
|
|
20240109,151200,27304710,5090,5090,5090,5090,0
|
|
20240109,151100,27304710,5090,5090,5090,5090,0
|
|
20240109,151000,27304710,5090,5090,5090,5090,0
|
|
20240109,150900,27304710,5090,5090,5090,5090,10
|
|
20240109,150800,27253810,5080,5080,5080,5080,0
|
|
20240109,150700,27253810,5080,5080,5080,5080,0
|
|
20240109,150600,27253810,5080,5080,5080,5080,111
|
|
20240109,150500,26689930,5080,5080,5080,5080,0
|
|
20240109,150400,26689930,5080,5080,5080,5080,0
|
|
20240109,150300,26689930,5080,5080,5080,5080,0
|
|
20240109,150200,26689930,5080,5080,5080,5080,0
|
|
20240109,150100,26689930,5080,5080,5080,5080,0
|
|
20240109,150000,26689930,5080,5080,5080,5080,0
|
|
20240109,145900,26689930,5080,5080,5080,5080,0
|
|
20240109,145800,26689930,5080,5080,5080,5080,0
|
|
20240109,145700,26689930,5080,5080,5080,5080,0
|
|
20240109,145600,26689930,5080,5080,5080,5080,0
|
|
20240109,145500,26689930,5080,5080,5080,5080,6
|
|
20240109,145400,26659450,5070,5070,5070,5070,0
|
|
20240109,145300,26659450,5070,5070,5070,5070,0
|
|
20240109,145200,26659450,5070,5070,5070,5070,0
|
|
20240109,145100,26659450,5070,5070,5070,5070,19
|
|
20240109,145000,26563120,5090,5090,5090,5090,0
|
|
20240109,144900,26563120,5090,5090,5090,5090,6
|
|
20240109,144800,26532580,5090,5090,5090,5090,1
|
|
20240109,144700,26527490,5070,5070,5070,5070,34
|
|
20240109,144600,26355110,5070,5070,5070,5070,0
|
|
20240109,144500,26355110,5070,5070,5070,5070,0
|
|
20240109,144400,26355110,5070,5070,5070,5070,0
|
|
20240109,144300,26355110,5070,5070,5070,5070,6
|
|
20240109,144200,26324690,5070,5070,5070,5070,0
|
|
20240109,144100,26324690,5070,5070,5070,5070,0
|
|
20240109,144000,26324690,5070,5070,5070,5070,0
|
|
20240109,143900,26324690,5070,5070,5070,5070,0
|
|
20240109,143800,26324690,5070,5070,5070,5070,0
|
|
20240109,143700,26324690,5070,5070,5070,5070,6
|
|
20240109,143600,26294270,5070,5070,5070,5070,0
|
|
20240109,143500,26294270,5070,5070,5070,5070,0
|
|
20240109,143400,26294270,5070,5070,5070,5070,0
|
|
20240109,143300,26294270,5070,5070,5070,5070,0
|
|
20240109,143200,26294270,5070,5070,5070,5070,0
|
|
20240109,143100,26294270,5070,5070,5070,5070,6
|
|
20240109,143000,26263850,5060,5060,5060,5060,8
|
|
20240109,142900,26223370,5070,5070,5070,5070,0
|
|
20240109,142800,26223370,5070,5070,5070,5070,0
|
|
20240109,142700,26223370,5070,5070,5070,5070,0
|
|
20240109,142600,26223370,5070,5070,5070,5070,0
|
|
20240109,142500,26223370,5070,5070,5070,5070,6
|
|
20240109,142400,26192950,5070,5070,5070,5070,0
|
|
20240109,142300,26192950,5070,5070,5070,5070,0
|
|
20240109,142200,26192950,5070,5070,5070,5070,0
|
|
20240109,142100,26192950,5070,5070,5070,5070,0
|
|
20240109,142000,26192950,5070,5070,5070,5070,0
|
|
20240109,141900,26192950,5070,5070,5070,5070,6
|
|
20240109,141800,26162530,5070,5070,5070,5070,0
|
|
20240109,141700,26162530,5070,5070,5070,5070,0
|
|
20240109,141600,26162530,5070,5070,5070,5070,0
|
|
20240109,141500,26162530,5070,5070,5070,5070,0
|
|
20240109,141400,26162530,5070,5070,5070,5070,0
|
|
20240109,141300,26162530,5070,5070,5070,5070,6
|
|
20240109,141200,26132110,5070,5070,5070,5070,0
|
|
20240109,141100,26132110,5070,5070,5070,5070,0
|
|
20240109,141000,26132110,5070,5070,5070,5070,0
|
|
20240109,140900,26132110,5070,5080,5080,5070,80
|
|
20240109,140800,25726370,5100,5100,5100,5100,0
|
|
20240109,140700,25726370,5100,5100,5100,5100,6
|
|
20240109,140600,25695770,5080,5080,5080,5080,0
|
|
20240109,140500,25695770,5080,5080,5080,5080,0
|
|
20240109,140400,25695770,5080,5080,5080,5080,0
|
|
20240109,140300,25695770,5080,5080,5080,5080,110
|
|
20240109,140200,25136970,5100,5100,5100,5100,0
|
|
20240109,140100,25136970,5100,5100,5100,5100,6
|
|
20240109,140000,25106370,5100,5100,5100,5100,0
|
|
20240109,135900,25106370,5100,5100,5100,5100,0
|
|
20240109,135800,25106370,5100,5100,5100,5100,0
|
|
20240109,135700,25106370,5100,5100,5100,5100,0
|
|
20240109,135600,25106370,5100,5100,5100,5100,0
|
|
20240109,135500,25106370,5100,5100,5100,5100,6
|
|
20240109,135400,25075770,5100,5100,5100,5100,0
|
|
20240109,135300,25075770,5100,5100,5100,5100,0
|
|
20240109,135200,25075770,5100,5100,5100,5100,0
|
|
20240109,135100,25075770,5100,5100,5100,5100,0
|
|
20240109,135000,25075770,5100,5100,5100,5100,0
|
|
20240109,134900,25075770,5100,5100,5100,5100,6
|
|
20240109,134800,25045170,5100,5100,5100,5100,0
|
|
20240109,134700,25045170,5100,5100,5100,5100,0
|
|
20240109,134600,25045170,5100,5100,5100,5100,0
|
|
20240109,134500,25045170,5100,5100,5100,5100,0
|
|
20240109,134400,25045170,5100,5100,5100,5100,0
|
|
20240109,134300,25045170,5100,5100,5100,5100,6
|
|
20240109,134200,25014570,5100,5100,5100,5100,0
|
|
20240109,134100,25014570,5100,5100,5100,5100,0
|
|
20240109,134000,25014570,5100,5100,5100,5100,0
|
|
20240109,133900,25014570,5100,5100,5100,5100,0
|
|
20240109,133800,25014570,5100,5100,5100,5100,0
|
|
20240109,133700,25014570,5100,5100,5100,5100,6
|
|
20240109,133600,24983970,5100,5100,5100,5100,0
|
|
20240109,133500,24983970,5100,5100,5100,5100,0
|
|
20240109,133400,24983970,5100,5100,5100,5100,0
|
|
20240109,133300,24983970,5100,5100,5100,5100,0
|
|
20240109,133200,24983970,5100,5100,5100,5100,0
|
|
20240109,133100,24983970,5100,5100,5100,5100,6
|
|
20240109,133000,24953370,5100,5100,5100,5100,0
|
|
20240109,132900,24953370,5100,5100,5100,5100,0
|
|
20240109,132800,24953370,5100,5100,5100,5100,0
|
|
20240109,132700,24953370,5100,5100,5100,5100,0
|
|
20240109,132600,24953370,5100,5100,5100,5100,0
|
|
20240109,132500,24953370,5100,5100,5100,5100,7
|
|
20240109,132400,24917670,5100,5100,5100,5100,0
|
|
20240109,132300,24917670,5100,5100,5100,5100,0
|
|
20240109,132200,24917670,5100,5100,5100,5100,0
|
|
20240109,132100,24917670,5100,5100,5100,5100,0
|
|
20240109,132000,24917670,5100,5100,5100,5100,0
|
|
20240109,131900,24917670,5100,5100,5100,5100,7
|
|
20240109,131800,24881970,5100,5100,5100,5100,0
|
|
20240109,131700,24881970,5100,5100,5100,5100,0
|
|
20240109,131600,24881970,5100,5100,5100,5100,0
|
|
20240109,131500,24881970,5100,5100,5100,5100,0
|
|
20240109,131400,24881970,5100,5100,5100,5100,0
|
|
20240109,131300,24881970,5100,5100,5100,5100,7
|
|
20240109,131200,24846270,5100,5100,5100,5100,0
|
|
20240109,131100,24846270,5100,5100,5100,5100,0
|
|
20240109,131000,24846270,5100,5100,5100,5100,0
|
|
20240109,130900,24846270,5100,5100,5100,5100,0
|
|
20240109,130800,24846270,5100,5100,5100,5100,0
|
|
20240109,130700,24846270,5100,5100,5100,5100,7
|
|
20240109,130600,24810570,5100,5100,5100,5100,0
|
|
20240109,130500,24810570,5100,5100,5100,5100,0
|
|
20240109,130400,24810570,5100,5100,5100,5100,0
|
|
20240109,130300,24810570,5100,5100,5100,5100,0
|
|
20240109,130200,24810570,5100,5100,5100,5100,0
|
|
20240109,130100,24810570,5100,5100,5100,5100,7
|
|
20240109,130000,24774870,5110,5110,5110,5110,0
|
|
20240109,125900,24774870,5110,5110,5110,5110,0
|
|
20240109,125800,24774870,5110,5100,5110,5100,5
|
|
20240109,125700,24749350,5090,5090,5090,5090,0
|
|
20240109,125600,24749350,5090,5090,5090,5090,0
|
|
20240109,125500,24749350,5090,5090,5090,5090,0
|
|
20240109,125400,24749350,5090,5090,5090,5090,0
|
|
20240109,125300,24749350,5090,5090,5090,5090,0
|
|
20240109,125200,24749350,5090,5090,5090,5090,0
|
|
20240109,125100,24749350,5090,5090,5090,5090,0
|
|
20240109,125000,24749350,5090,5090,5090,5090,0
|
|
20240109,124900,24749350,5090,5090,5090,5090,0
|
|
20240109,124800,24749350,5090,5090,5090,5090,0
|
|
20240109,124700,24749350,5090,5090,5090,5090,886
|
|
20240109,124600,20239610,5080,5080,5080,5080,0
|
|
20240109,124500,20239610,5080,5080,5080,5080,0
|
|
20240109,124400,20239610,5080,5080,5080,5080,0
|
|
20240109,124300,20239610,5080,5080,5080,5080,0
|
|
20240109,124200,20239610,5080,5080,5080,5080,0
|
|
20240109,124100,20239610,5080,5080,5080,5080,0
|
|
20240109,124000,20239610,5080,5080,5080,5080,0
|
|
20240109,123900,20239610,5080,5080,5080,5080,0
|
|
20240109,123800,20239610,5080,5080,5080,5080,0
|
|
20240109,123700,20239610,5080,5080,5080,5080,0
|
|
20240109,123600,20239610,5080,5080,5080,5080,0
|
|
20240109,123500,20239610,5080,5080,5080,5080,0
|
|
20240109,123400,20239610,5080,5080,5080,5080,0
|
|
20240109,123300,20239610,5080,5080,5080,5080,0
|
|
20240109,123200,20239610,5080,5080,5080,5080,0
|
|
20240109,123100,20239610,5080,5080,5080,5080,0
|
|
20240109,123000,20239610,5080,5080,5080,5080,0
|
|
20240109,122900,20239610,5080,5080,5080,5080,0
|
|
20240109,122800,20239610,5080,5080,5080,5080,26
|
|
20240109,122700,20107530,5090,5090,5090,5090,83
|
|
20240109,122600,19685060,5090,5090,5090,5090,0
|
|
20240109,122500,19685060,5090,5090,5090,5090,0
|
|
20240109,122400,19685060,5090,5090,5090,5090,0
|
|
20240109,122300,19685060,5090,5090,5090,5090,0
|
|
20240109,122200,19685060,5090,5090,5090,5090,0
|
|
20240109,122100,19685060,5090,5090,5090,5090,0
|
|
20240109,122000,19685060,5090,5090,5090,5090,0
|
|
20240109,121900,19685060,5090,5090,5090,5090,0
|
|
20240109,121800,19685060,5090,5090,5090,5090,0
|
|
20240109,121700,19685060,5090,5090,5090,5090,0
|
|
20240109,121600,19685060,5090,5090,5090,5090,0
|
|
20240109,121500,19685060,5090,5090,5090,5090,0
|
|
20240109,121400,19685060,5090,5090,5090,5090,0
|
|
20240109,121300,19685060,5090,5090,5090,5090,0
|
|
20240109,121200,19685060,5090,5090,5090,5090,0
|
|
20240109,121100,19685060,5090,5090,5090,5090,0
|
|
20240109,121000,19685060,5090,5090,5090,5090,30
|
|
20240109,120900,19532360,5100,5100,5100,5100,0
|
|
20240109,120800,19532360,5100,5100,5100,5100,0
|
|
20240109,120700,19532360,5100,5100,5100,5100,0
|
|
20240109,120600,19532360,5100,5100,5100,5100,0
|
|
20240109,120500,19532360,5100,5100,5100,5100,0
|
|
20240109,120400,19532360,5100,5100,5100,5100,2
|
|
20240109,120300,19522160,5100,5090,5100,5090,12
|
|
20240109,120200,19460970,5100,5100,5100,5100,0
|
|
20240109,120100,19460970,5100,5100,5100,5100,211
|
|
20240109,120000,18384870,5110,5110,5110,5110,0
|
|
20240109,115900,18384870,5110,5110,5110,5110,0
|
|
20240109,115800,18384870,5110,5110,5110,5110,0
|
|
20240109,115700,18384870,5110,5110,5110,5110,0
|
|
20240109,115600,18384870,5110,5110,5110,5110,0
|
|
20240109,115500,18384870,5110,5110,5110,5110,0
|
|
20240109,115400,18384870,5110,5110,5110,5110,0
|
|
20240109,115300,18384870,5110,5110,5110,5110,0
|
|
20240109,115200,18384870,5110,5110,5110,5110,0
|
|
20240109,115100,18384870,5110,5110,5110,5110,0
|
|
20240109,115000,18384870,5110,5110,5110,5110,0
|
|
20240109,114900,18384870,5110,5110,5110,5110,0
|
|
20240109,114800,18384870,5110,5110,5110,5110,0
|
|
20240109,114700,18384870,5110,5110,5110,5110,0
|
|
20240109,114600,18384870,5110,5110,5110,5110,0
|
|
20240109,114500,18384870,5110,5110,5110,5110,0
|
|
20240109,114400,18384870,5110,5110,5110,5110,0
|
|
20240109,114300,18384870,5110,5110,5110,5110,0
|
|
20240109,114200,18384870,5110,5110,5110,5110,97
|
|
20240109,114100,17889200,5100,5100,5100,5100,0
|
|
20240109,114000,17889200,5100,5100,5100,5100,1
|
|
20240109,113900,17884100,5100,5100,5100,5100,29
|
|
20240109,113800,17736200,5100,5100,5100,5100,0
|
|
20240109,113700,17736200,5100,5100,5100,5100,0
|
|
20240109,113600,17736200,5100,5100,5100,5100,0
|
|
20240109,113500,17736200,5100,5100,5100,5100,0
|
|
20240109,113400,17736200,5100,5100,5100,5100,0
|
|
20240109,113300,17736200,5100,5100,5100,5100,0
|
|
20240109,113200,17736200,5100,5100,5100,5100,45
|
|
20240109,113100,17506700,5100,5100,5100,5100,0
|
|
20240109,113000,17506700,5100,5100,5100,5100,10
|
|
20240109,112900,17455700,5100,5100,5100,5100,0
|
|
20240109,112800,17455700,5100,5100,5100,5100,0
|
|
20240109,112700,17455700,5100,5100,5100,5100,0
|
|
20240109,112600,17455700,5100,5100,5100,5100,21
|
|
20240109,112500,17348600,5110,5110,5110,5110,0
|
|
20240109,112400,17348600,5110,5110,5110,5110,0
|
|
20240109,112300,17348600,5110,5110,5110,5110,0
|
|
20240109,112200,17348600,5110,5110,5110,5110,53
|
|
20240109,112100,17077770,5110,5110,5110,5110,0
|
|
20240109,112000,17077770,5110,5110,5110,5110,0
|
|
20240109,111900,17077770,5110,5110,5110,5110,0
|
|
20240109,111800,17077770,5110,5110,5110,5110,0
|
|
20240109,111700,17077770,5110,5110,5110,5110,0
|
|
20240109,111600,17077770,5110,5110,5110,5110,0
|
|
20240109,111500,17077770,5110,5110,5110,5110,0
|
|
20240109,111400,17077770,5110,5110,5110,5110,0
|
|
20240109,111300,17077770,5110,5110,5110,5110,0
|
|
20240109,111200,17077770,5110,5110,5110,5110,0
|
|
20240109,111100,17077770,5110,5110,5110,5110,0
|
|
20240109,111000,17077770,5110,5110,5110,5110,0
|
|
20240109,110900,17077770,5110,5110,5110,5110,0
|
|
20240109,110800,17077770,5110,5110,5110,5110,0
|
|
20240109,110700,17077770,5110,5110,5110,5110,0
|
|
20240109,110600,17077770,5110,5110,5110,5110,0
|
|
20240109,110500,17077770,5110,5110,5110,5110,0
|
|
20240109,110400,17077770,5110,5110,5110,5110,0
|
|
20240109,110300,17077770,5110,5110,5110,5110,0
|
|
20240109,110200,17077770,5110,5110,5110,5110,0
|
|
20240109,110100,17077770,5110,5110,5110,5110,0
|
|
20240109,110000,17077770,5110,5110,5110,5110,0
|
|
20240109,105900,17077770,5110,5110,5110,5110,0
|
|
20240109,105800,17077770,5110,5110,5110,5110,0
|
|
20240109,105700,17077770,5110,5110,5110,5110,0
|
|
20240109,105600,17077770,5110,5110,5110,5110,0
|
|
20240109,105500,17077770,5110,5110,5110,5110,0
|
|
20240109,105400,17077770,5110,5110,5110,5110,10
|
|
20240109,105300,17026670,5110,5110,5110,5110,0
|
|
20240109,105200,17026670,5110,5110,5110,5110,0
|
|
20240109,105100,17026670,5110,5110,5110,5110,0
|
|
20240109,105000,17026670,5110,5110,5110,5110,0
|
|
20240109,104900,17026670,5110,5110,5110,5110,0
|
|
20240109,104800,17026670,5110,5110,5110,5110,0
|
|
20240109,104700,17026670,5110,5110,5110,5110,20
|
|
20240109,104600,16924470,5110,5110,5110,5110,0
|
|
20240109,104500,16924470,5110,5110,5110,5110,0
|
|
20240109,104400,16924470,5110,5110,5110,5110,0
|
|
20240109,104300,16924470,5110,5110,5110,5110,0
|
|
20240109,104200,16924470,5110,5110,5110,5110,0
|
|
20240109,104100,16924470,5110,5110,5110,5110,0
|
|
20240109,104000,16924470,5110,5110,5110,5110,0
|
|
20240109,103900,16924470,5110,5110,5110,5110,0
|
|
20240109,103800,16924470,5110,5110,5110,5110,0
|
|
20240109,103700,16924470,5110,5110,5110,5110,0
|
|
20240109,103600,16924470,5110,5110,5110,5110,0
|
|
20240109,103500,16924470,5110,5110,5110,5110,0
|
|
20240109,103400,16924470,5110,5110,5110,5110,0
|
|
20240109,103300,16924470,5110,5110,5110,5110,0
|
|
20240109,103200,16924470,5110,5110,5110,5110,0
|
|
20240109,103100,16924470,5110,5110,5110,5110,0
|
|
20240109,103000,16924470,5110,5110,5110,5110,0
|
|
20240109,102900,16924470,5110,5110,5110,5110,0
|
|
20240109,102800,16924470,5110,5110,5110,5110,0
|
|
20240109,102700,16924470,5110,5110,5110,5110,0
|
|
20240109,102600,16924470,5110,5110,5110,5110,0
|
|
20240109,102500,16924470,5110,5110,5110,5110,0
|
|
20240109,102400,16924470,5110,5110,5110,5110,0
|
|
20240109,102300,16924470,5110,5110,5110,5110,0
|
|
20240109,102200,16924470,5110,5110,5110,5110,0
|
|
20240109,102100,16924470,5110,5110,5110,5110,0
|
|
20240109,102000,16924470,5110,5110,5110,5110,0
|
|
20240109,101900,16924470,5110,5110,5110,5110,0
|
|
20240109,101800,16924470,5110,5110,5110,5110,0
|
|
20240109,101700,16924470,5110,5110,5110,5110,0
|
|
20240109,101600,16924470,5110,5110,5110,5110,1
|
|
20240109,101500,16919360,5110,5110,5110,5110,0
|
|
20240109,101400,16919360,5110,5110,5110,5110,0
|
|
20240109,101300,16919360,5110,5110,5110,5110,0
|
|
20240109,101200,16919360,5110,5110,5110,5110,30
|
|
20240109,101100,16766060,5080,5080,5080,5080,10
|
|
20240109,101000,16715260,5110,5110,5110,5110,0
|
|
20240109,100900,16715260,5110,5110,5110,5110,0
|
|
20240109,100800,16715260,5110,5110,5110,5110,0
|
|
20240109,100700,16715260,5110,5110,5110,5110,0
|
|
20240109,100600,16715260,5110,5110,5110,5110,0
|
|
20240109,100500,16715260,5110,5110,5110,5110,0
|
|
20240109,100400,16715260,5110,5110,5110,5110,0
|
|
20240109,100300,16715260,5110,5090,5110,5090,1539
|
|
20240109,100200,8857690,5080,5080,5080,5080,0
|
|
20240109,100100,8857690,5080,5080,5080,5080,1
|
|
20240109,100000,8852610,5080,5080,5080,5080,15
|
|
20240109,095900,8776410,5080,5080,5080,5080,1
|
|
20240109,095800,8771330,5070,5080,5080,5070,37
|
|
20240109,095700,8583550,5070,5060,5080,5060,38
|
|
20240109,095600,8390710,5070,5080,5090,5070,49
|
|
20240109,095500,8142040,5090,5090,5090,5090,0
|
|
20240109,095400,8142040,5090,5090,5090,5090,18
|
|
20240109,095300,8050420,5090,5090,5090,5090,37
|
|
20240109,095200,7862090,5100,5100,5100,5100,2
|
|
20240109,095100,7851890,5090,5090,5090,5090,47
|
|
20240109,095000,7612660,5090,5090,5090,5090,0
|
|
20240109,094900,7612660,5090,5090,5090,5090,0
|
|
20240109,094800,7612660,5090,5090,5090,5090,0
|
|
20240109,094700,7612660,5090,5090,5090,5090,28
|
|
20240109,094600,7470140,5090,5090,5090,5090,0
|
|
20240109,094500,7470140,5090,5090,5090,5090,20
|
|
20240109,094400,7368340,5090,5090,5090,5090,29
|
|
20240109,094300,7220730,5090,5090,5090,5090,20
|
|
20240109,094200,7118930,5090,5090,5090,5090,1
|
|
20240109,094100,7113840,5090,5090,5090,5090,37
|
|
20240109,094000,6925510,5090,5090,5090,5090,37
|
|
20240109,093900,6737180,5100,5100,5100,5100,0
|
|
20240109,093800,6737180,5100,5100,5100,5100,0
|
|
20240109,093700,6737180,5100,5100,5100,5100,1
|
|
20240109,093600,6732080,5090,5090,5090,5090,48
|
|
20240109,093500,6487760,5090,5090,5100,5090,92
|
|
20240109,093400,6019470,5090,5090,5090,5090,55
|
|
20240109,093300,5739520,5090,5090,5090,5090,91
|
|
20240109,093200,5276330,5090,5090,5100,5090,69
|
|
20240109,093100,4925090,5090,5090,5090,5090,120
|
|
20240109,093000,4314290,5110,5110,5110,5100,21
|
|
20240109,092900,4206990,5120,5120,5120,5120,0
|
|
20240109,092800,4206990,5120,5120,5120,5120,0
|
|
20240109,092700,4206990,5120,5120,5120,5120,0
|
|
20240109,092600,4206990,5120,5120,5120,5120,0
|
|
20240109,092500,4206990,5120,5120,5120,5120,0
|
|
20240109,092400,4206990,5120,5120,5120,5120,0
|
|
20240109,092300,4206990,5120,5120,5130,5110,86
|
|
20240109,092200,3766150,5130,5130,5130,5130,0
|
|
20240109,092100,3766150,5130,5130,5130,5130,0
|
|
20240109,092000,3766150,5130,5120,5130,5120,19
|
|
20240109,091900,3668700,5130,5060,5130,5060,382
|
|
20240109,091800,1735580,5060,5060,5060,5060,0
|
|
20240109,091700,1735580,5060,5060,5060,5060,0
|
|
20240109,091600,1735580,5060,5060,5060,5060,0
|
|
20240109,091500,1735580,5060,5060,5060,5060,0
|
|
20240109,091400,1735580,5060,5060,5060,5060,0
|
|
20240109,091300,1735580,5060,5060,5060,5060,0
|
|
20240109,091200,1735580,5060,5060,5060,5060,0
|
|
20240109,091100,1735580,5060,5060,5060,5060,0
|
|
20240109,091000,1735580,5060,5060,5060,5060,0
|
|
20240109,090900,1735580,5060,5060,5060,5060,0
|
|
20240109,090800,1735580,5060,5060,5060,5060,0
|
|
20240109,090700,1735580,5060,5060,5060,5060,0
|
|
20240109,090600,1735580,5060,5060,5060,5060,0
|
|
20240109,090500,1735580,5060,5060,5060,5060,0
|
|
20240109,090400,1735580,5060,5060,5060,5060,0
|
|
20240109,090300,1735580,5060,5060,5060,5060,0
|
|
20240109,090200,1735580,5060,5060,5060,5060,0
|
|
20240109,090100,1735580,5060,5060,5060,5060,160
|
|
20240109,090000,925980,5060,5060,5060,5060,183
|