687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202400,88356120,6000,6000,6000,6000,647
|
|
20240109,202300,88356120,6000,6000,6000,6000,0
|
|
20240109,202200,88356120,6000,6000,6000,6000,0
|
|
20240109,202100,88356120,6000,6000,6000,6000,0
|
|
20240109,202000,88356120,6000,6000,6000,6000,0
|
|
20240109,201900,88356120,6000,6000,6000,6000,0
|
|
20240109,201800,88356120,6000,6000,6000,6000,0
|
|
20240109,201700,88356120,6000,6000,6000,6000,0
|
|
20240109,201600,88356120,6000,6000,6000,6000,0
|
|
20240109,201500,88356120,6000,6000,6000,6000,0
|
|
20240109,201400,88356120,6000,6000,6000,6000,0
|
|
20240109,201300,88356120,6000,6000,6000,6000,0
|
|
20240109,201200,88356120,6000,6000,6000,6000,0
|
|
20240109,201100,88356120,6000,6000,6000,6000,0
|
|
20240109,201000,88356120,6000,6000,6000,6000,0
|
|
20240109,200900,88356120,6000,6000,6000,6000,0
|
|
20240109,200800,88356120,6000,6000,6000,6000,0
|
|
20240109,200700,88356120,6000,6000,6000,6000,0
|
|
20240109,200600,88356120,6000,6000,6000,6000,0
|
|
20240109,200500,88356120,6000,6000,6000,6000,0
|
|
20240109,200400,88356120,6000,6000,6000,6000,0
|
|
20240109,200300,88356120,6000,6000,6000,6000,0
|
|
20240109,200200,88356120,6000,6000,6000,6000,0
|
|
20240109,200100,88356120,6000,6000,6000,6000,0
|
|
20240109,200000,88356120,6000,6000,6000,6000,0
|
|
20240109,195900,88356120,6000,6000,6000,6000,0
|
|
20240109,195800,88356120,6000,6000,6000,6000,0
|
|
20240109,195700,88356120,6000,6000,6000,6000,0
|
|
20240109,195600,88356120,6000,6000,6000,6000,0
|
|
20240109,195500,88356120,6000,6000,6000,6000,0
|
|
20240109,195400,88356120,6000,6000,6000,6000,647
|
|
20240109,195300,88356120,6000,6000,6000,6000,0
|
|
20240109,195200,88356120,6000,6000,6000,6000,0
|
|
20240109,195100,88356120,6000,6000,6000,6000,0
|
|
20240109,195000,88356120,6000,6000,6000,6000,0
|
|
20240109,194900,88356120,6000,6000,6000,6000,0
|
|
20240109,194800,88356120,6000,6000,6000,6000,0
|
|
20240109,194700,88356120,6000,6000,6000,6000,0
|
|
20240109,194600,88356120,6000,6000,6000,6000,0
|
|
20240109,194500,88356120,6000,6000,6000,6000,0
|
|
20240109,194400,88356120,6000,6000,6000,6000,0
|
|
20240109,194300,88356120,6000,6000,6000,6000,0
|
|
20240109,194200,88356120,6000,6000,6000,6000,0
|
|
20240109,194100,88356120,6000,6000,6000,6000,0
|
|
20240109,194000,88356120,6000,6000,6000,6000,0
|
|
20240109,193900,88356120,6000,6000,6000,6000,0
|
|
20240109,193800,88356120,6000,6000,6000,6000,0
|
|
20240109,193700,88356120,6000,6000,6000,6000,0
|
|
20240109,193600,88356120,6000,6000,6000,6000,0
|
|
20240109,193500,88356120,6000,6000,6000,6000,0
|
|
20240109,193400,88356120,6000,6000,6000,6000,0
|
|
20240109,193300,88356120,6000,6000,6000,6000,0
|
|
20240109,193200,88356120,6000,6000,6000,6000,0
|
|
20240109,193100,88356120,6000,6000,6000,6000,0
|
|
20240109,193000,88356120,6000,6000,6000,6000,0
|
|
20240109,192900,88356120,6000,6000,6000,6000,0
|
|
20240109,192800,88356120,6000,6000,6000,6000,0
|
|
20240109,192700,88356120,6000,6000,6000,6000,0
|
|
20240109,192600,88356120,6000,6000,6000,6000,0
|
|
20240109,192500,88356120,6000,6000,6000,6000,0
|
|
20240109,192400,88356120,6000,6000,6000,6000,647
|
|
20240109,192300,88356120,6000,6000,6000,6000,0
|
|
20240109,192200,88356120,6000,6000,6000,6000,0
|
|
20240109,192100,88356120,6000,6000,6000,6000,0
|
|
20240109,192000,88356120,6000,6000,6000,6000,0
|
|
20240109,191900,88356120,6000,6000,6000,6000,0
|
|
20240109,191800,88356120,6000,6000,6000,6000,0
|
|
20240109,191700,88356120,6000,6000,6000,6000,0
|
|
20240109,191600,88356120,6000,6000,6000,6000,0
|
|
20240109,191500,88356120,6000,6000,6000,6000,0
|
|
20240109,191400,88356120,6000,6000,6000,6000,0
|
|
20240109,191300,88356120,6000,6000,6000,6000,0
|
|
20240109,191200,88356120,6000,6000,6000,6000,0
|
|
20240109,191100,88356120,6000,6000,6000,6000,0
|
|
20240109,191000,88356120,6000,6000,6000,6000,0
|
|
20240109,190900,88356120,6000,6000,6000,6000,0
|
|
20240109,190800,88356120,6000,6000,6000,6000,0
|
|
20240109,190700,88356120,6000,6000,6000,6000,0
|
|
20240109,190600,88356120,6000,6000,6000,6000,0
|
|
20240109,190500,88356120,6000,6000,6000,6000,0
|
|
20240109,190400,88356120,6000,6000,6000,6000,0
|
|
20240109,190300,88356120,6000,6000,6000,6000,0
|
|
20240109,190200,88356120,6000,6000,6000,6000,0
|
|
20240109,190100,88356120,6000,6000,6000,6000,0
|
|
20240109,190000,88356120,6000,6000,6000,6000,0
|
|
20240109,185900,88356120,6000,6000,6000,6000,0
|
|
20240109,185800,88356120,6000,6000,6000,6000,0
|
|
20240109,185700,88356120,6000,6000,6000,6000,0
|
|
20240109,185600,88356120,6000,6000,6000,6000,0
|
|
20240109,185500,88356120,6000,6000,6000,6000,0
|
|
20240109,185400,88356120,6000,6000,6000,6000,647
|
|
20240109,185300,88356120,6000,6000,6000,6000,0
|
|
20240109,185200,88356120,6000,6000,6000,6000,0
|
|
20240109,185100,88356120,6000,6000,6000,6000,0
|
|
20240109,185000,88356120,6000,6000,6000,6000,0
|
|
20240109,184900,88356120,6000,6000,6000,6000,0
|
|
20240109,184800,88356120,6000,6000,6000,6000,0
|
|
20240109,184700,88356120,6000,6000,6000,6000,0
|
|
20240109,184600,88356120,6000,6000,6000,6000,0
|
|
20240109,184500,88356120,6000,6000,6000,6000,0
|
|
20240109,184400,88356120,6000,6000,6000,6000,0
|
|
20240109,184300,88356120,6000,6000,6000,6000,0
|
|
20240109,184200,88356120,6000,6000,6000,6000,0
|
|
20240109,184100,88356120,6000,6000,6000,6000,0
|
|
20240109,184000,88356120,6000,6000,6000,6000,0
|
|
20240109,183900,88356120,6000,6000,6000,6000,0
|
|
20240109,183800,88356120,6000,6000,6000,6000,0
|
|
20240109,183700,88356120,6000,6000,6000,6000,0
|
|
20240109,183600,88356120,6000,6000,6000,6000,0
|
|
20240109,183500,88356120,6000,6000,6000,6000,0
|
|
20240109,183400,88356120,6000,6000,6000,6000,0
|
|
20240109,183300,88356120,6000,6000,6000,6000,0
|
|
20240109,183200,88356120,6000,6000,6000,6000,0
|
|
20240109,183100,88356120,6000,6000,6000,6000,0
|
|
20240109,183000,88356120,6000,6000,6000,6000,0
|
|
20240109,182900,88356120,6000,6000,6000,6000,0
|
|
20240109,182800,88356120,6000,6000,6000,6000,0
|
|
20240109,182700,88356120,6000,6000,6000,6000,0
|
|
20240109,182600,88356120,6000,6000,6000,6000,0
|
|
20240109,182500,88356120,6000,6000,6000,6000,0
|
|
20240109,182400,88356120,6000,6000,6000,6000,647
|
|
20240109,182300,88356120,6000,6000,6000,6000,0
|
|
20240109,182200,88356120,6000,6000,6000,6000,0
|
|
20240109,182100,88356120,6000,6000,6000,6000,0
|
|
20240109,182000,88356120,6000,6000,6000,6000,0
|
|
20240109,181900,88356120,6000,6000,6000,6000,0
|
|
20240109,181800,88356120,6000,6000,6000,6000,0
|
|
20240109,181700,88356120,6000,6000,6000,6000,0
|
|
20240109,181600,88356120,6000,6000,6000,6000,0
|
|
20240109,181500,88356120,6000,6000,6000,6000,0
|
|
20240109,181400,88356120,6000,6000,6000,6000,0
|
|
20240109,181300,88356120,6000,6000,6000,6000,0
|
|
20240109,181200,88356120,6000,6000,6000,6000,0
|
|
20240109,181100,88356120,6000,6000,6000,6000,0
|
|
20240109,181000,88356120,6000,6000,6000,6000,0
|
|
20240109,180900,88356120,6000,6000,6000,6000,0
|
|
20240109,180800,88356120,6000,6000,6000,6000,0
|
|
20240109,180700,88356120,6000,6000,6000,6000,0
|
|
20240109,180600,88356120,6000,6000,6000,6000,0
|
|
20240109,180500,88356120,6000,6000,6000,6000,0
|
|
20240109,180400,88356120,6000,6000,6000,6000,0
|
|
20240109,180300,88356120,6000,6000,6000,6000,0
|
|
20240109,180200,88356120,6000,6000,6000,6000,0
|
|
20240109,180100,88356120,6000,6000,6000,6000,0
|
|
20240109,180000,88356120,6000,6000,6000,6000,0
|
|
20240109,175900,88356120,6000,6000,6000,6000,0
|
|
20240109,175800,88356120,6000,6000,6000,6000,0
|
|
20240109,175700,88356120,6000,6000,6000,6000,0
|
|
20240109,175600,88356120,6000,6000,6000,6000,0
|
|
20240109,175500,88356120,6000,6000,6000,6000,0
|
|
20240109,175400,88356120,6000,6000,6000,6000,647
|
|
20240109,175300,88356120,6000,6000,6000,6000,0
|
|
20240109,175200,88356120,6000,6000,6000,6000,0
|
|
20240109,175100,88356120,6000,6000,6000,6000,0
|
|
20240109,175000,88356120,6000,6000,6000,6000,0
|
|
20240109,174900,88356120,6000,6000,6000,6000,0
|
|
20240109,174800,88356120,6000,6000,6000,6000,0
|
|
20240109,174700,88356120,6000,6000,6000,6000,0
|
|
20240109,174600,88356120,6000,6000,6000,6000,0
|
|
20240109,174500,88356120,6000,6000,6000,6000,0
|
|
20240109,174400,88356120,6000,6000,6000,6000,0
|
|
20240109,174300,88356120,6000,6000,6000,6000,0
|
|
20240109,174200,88356120,6000,6000,6000,6000,0
|
|
20240109,174100,88356120,6000,6000,6000,6000,0
|
|
20240109,174000,88356120,6000,6000,6000,6000,0
|
|
20240109,173900,88356120,6000,6000,6000,6000,0
|
|
20240109,173800,88356120,6000,6000,6000,6000,0
|
|
20240109,173700,88356120,6000,6000,6000,6000,0
|
|
20240109,173600,88356120,6000,6000,6000,6000,0
|
|
20240109,173500,88356120,6000,6000,6000,6000,0
|
|
20240109,173400,88356120,6000,6000,6000,6000,0
|
|
20240109,173300,88356120,6000,6000,6000,6000,0
|
|
20240109,173200,88356120,6000,6000,6000,6000,0
|
|
20240109,173100,88356120,6000,6000,6000,6000,0
|
|
20240109,173000,88356120,6000,6000,6000,6000,0
|
|
20240109,172900,88356120,6000,6000,6000,6000,0
|
|
20240109,172800,88356120,6000,6000,6000,6000,0
|
|
20240109,172700,88356120,6000,6000,6000,6000,0
|
|
20240109,172600,88356120,6000,6000,6000,6000,0
|
|
20240109,172500,88356120,6000,6000,6000,6000,0
|
|
20240109,172400,88356120,6000,6000,6000,6000,647
|
|
20240109,172300,88356120,6000,6000,6000,6000,0
|
|
20240109,172200,88356120,6000,6000,6000,6000,0
|
|
20240109,172100,88356120,6000,6000,6000,6000,0
|
|
20240109,172000,88356120,6000,6000,6000,6000,0
|
|
20240109,171900,88356120,6000,6000,6000,6000,0
|
|
20240109,171800,88356120,6000,6000,6000,6000,0
|
|
20240109,171700,88356120,6000,6000,6000,6000,0
|
|
20240109,171600,88356120,6000,6000,6000,6000,0
|
|
20240109,171500,88356120,6000,6000,6000,6000,0
|
|
20240109,171400,88356120,6000,6000,6000,6000,0
|
|
20240109,171300,88356120,6000,6000,6000,6000,0
|
|
20240109,171200,88356120,6000,6000,6000,6000,0
|
|
20240109,171100,88356120,6000,6000,6000,6000,0
|
|
20240109,171000,88356120,6000,6000,6000,6000,0
|
|
20240109,170900,88356120,6000,6000,6000,6000,0
|
|
20240109,170800,88356120,6000,6000,6000,6000,0
|
|
20240109,170700,88356120,6000,6000,6000,6000,0
|
|
20240109,170600,88356120,6000,6000,6000,6000,0
|
|
20240109,170500,88356120,6000,6000,6000,6000,0
|
|
20240109,170400,88356120,6000,6000,6000,6000,0
|
|
20240109,170300,88356120,6000,6000,6000,6000,0
|
|
20240109,170200,88356120,6000,6000,6000,6000,0
|
|
20240109,170100,88356120,6000,6000,6000,6000,0
|
|
20240109,170000,88356120,6000,6000,6000,6000,0
|
|
20240109,165900,88356120,6000,6000,6000,6000,0
|
|
20240109,165800,88356120,6000,6000,6000,6000,0
|
|
20240109,165700,88356120,6000,6000,6000,6000,0
|
|
20240109,165600,88356120,6000,6000,6000,6000,0
|
|
20240109,165500,88356120,6000,6000,6000,6000,0
|
|
20240109,165400,88356120,6000,6000,6000,6000,647
|
|
20240109,165300,88356120,6000,6000,6000,6000,0
|
|
20240109,165200,88356120,6000,6000,6000,6000,0
|
|
20240109,165100,88356120,6000,6000,6000,6000,0
|
|
20240109,165000,88356120,6000,6000,6000,6000,0
|
|
20240109,164900,88356120,6000,6000,6000,6000,0
|
|
20240109,164800,88356120,6000,6000,6000,6000,0
|
|
20240109,164700,88356120,6000,6000,6000,6000,0
|
|
20240109,164600,88356120,6000,6000,6000,6000,0
|
|
20240109,164500,88356120,6000,6000,6000,6000,0
|
|
20240109,164400,88356120,6000,6000,6000,6000,0
|
|
20240109,164300,88356120,6000,6000,6000,6000,0
|
|
20240109,164200,88356120,6000,6000,6000,6000,0
|
|
20240109,164100,88356120,6000,6000,6000,6000,0
|
|
20240109,164000,88356120,6000,6000,6000,6000,0
|
|
20240109,163900,88356120,6000,6000,6000,6000,0
|
|
20240109,163800,88356120,6000,6000,6000,6000,0
|
|
20240109,163700,88356120,6000,6000,6000,6000,0
|
|
20240109,163600,88356120,6000,6000,6000,6000,0
|
|
20240109,163500,88356120,6000,6000,6000,6000,0
|
|
20240109,163400,88356120,6000,6000,6000,6000,0
|
|
20240109,163300,88356120,6000,6000,6000,6000,0
|
|
20240109,163200,88356120,6000,6000,6000,6000,0
|
|
20240109,163100,88356120,6000,6000,6000,6000,0
|
|
20240109,163000,88356120,6000,6000,6000,6000,0
|
|
20240109,162900,88356120,6000,6000,6000,6000,0
|
|
20240109,162800,88356120,6000,6000,6000,6000,0
|
|
20240109,162700,88356120,6000,6000,6000,6000,0
|
|
20240109,162600,88356120,6000,6000,6000,6000,0
|
|
20240109,162500,88356120,6000,6000,6000,6000,0
|
|
20240109,162400,88356120,6000,6000,6000,6000,647
|
|
20240109,162300,88356120,6000,6000,6000,6000,0
|
|
20240109,162200,88356120,6000,6000,6000,6000,0
|
|
20240109,162100,88356120,6000,6000,6000,6000,0
|
|
20240109,162000,88356120,6000,6000,6000,6000,0
|
|
20240109,161900,88356120,6000,6000,6000,6000,0
|
|
20240109,161800,88356120,6000,6000,6000,6000,0
|
|
20240109,161700,88356120,6000,6000,6000,6000,0
|
|
20240109,161600,88356120,6000,6000,6000,6000,0
|
|
20240109,161500,88356120,6000,6000,6000,6000,0
|
|
20240109,161400,88356120,6000,6000,6000,6000,0
|
|
20240109,161300,88356120,6000,6000,6000,6000,0
|
|
20240109,161200,88356120,6000,6000,6000,6000,0
|
|
20240109,161100,88356120,6000,6000,6000,6000,0
|
|
20240109,161000,88356120,6000,6000,6000,6000,0
|
|
20240109,160900,88356120,6000,6000,6000,6000,0
|
|
20240109,160800,88356120,6000,6000,6000,6000,0
|
|
20240109,160700,88356120,6000,6000,6000,6000,0
|
|
20240109,160600,88356120,6000,6000,6000,6000,0
|
|
20240109,160500,88356120,6000,6000,6000,6000,0
|
|
20240109,160400,88356120,6000,6000,6000,6000,0
|
|
20240109,160300,88356120,6000,6000,6000,6000,0
|
|
20240109,160200,88356120,6000,6000,6000,6000,0
|
|
20240109,160100,88356120,6000,6000,6000,6000,0
|
|
20240109,160000,88356120,6000,6000,6000,6000,0
|
|
20240109,155900,88356120,6000,6000,6000,6000,0
|
|
20240109,155800,88356120,6000,6000,6000,6000,0
|
|
20240109,155700,88356120,6000,6000,6000,6000,0
|
|
20240109,155600,88356120,6000,6000,6000,6000,0
|
|
20240109,155500,88356120,6000,6000,6000,6000,0
|
|
20240109,155400,88356120,6000,6000,6000,6000,647
|
|
20240109,155300,88356120,6000,6000,6000,6000,0
|
|
20240109,155200,88356120,6000,6000,6000,6000,0
|
|
20240109,155100,88356120,6000,6000,6000,6000,0
|
|
20240109,155000,88356120,6000,6000,6000,6000,0
|
|
20240109,154900,88356120,6000,6000,6000,6000,0
|
|
20240109,154800,88356120,6000,6000,6000,6000,0
|
|
20240109,154700,88356120,6000,6000,6000,6000,0
|
|
20240109,154600,88356120,6000,6000,6000,6000,0
|
|
20240109,154500,88356120,6000,6000,6000,6000,0
|
|
20240109,154400,88356120,6000,6000,6000,6000,0
|
|
20240109,154300,88356120,6000,6000,6000,6000,0
|
|
20240109,154200,88356120,6000,6000,6000,6000,0
|
|
20240109,154100,88356120,6000,6000,6000,6000,0
|
|
20240109,154000,88356120,6000,6000,6000,6000,0
|
|
20240109,153900,88356120,6000,6000,6000,6000,0
|
|
20240109,153800,88356120,6000,6000,6000,6000,0
|
|
20240109,153700,88356120,6000,6000,6000,6000,0
|
|
20240109,153600,88356120,6000,6000,6000,6000,0
|
|
20240109,153500,88356120,6000,6000,6000,6000,0
|
|
20240109,153400,88356120,6000,6000,6000,6000,0
|
|
20240109,153300,88356120,6000,6000,6000,6000,0
|
|
20240109,153200,88356120,6000,6000,6000,6000,0
|
|
20240109,153100,88356120,6000,6000,6000,6000,0
|
|
20240109,153000,88356120,6000,6000,6000,6000,647
|
|
20240109,152900,84474120,6050,6050,6050,6050,0
|
|
20240109,152800,84474120,6050,6050,6050,6050,0
|
|
20240109,152700,84474120,6050,6050,6050,6050,0
|
|
20240109,152600,84474120,6050,6050,6050,6050,0
|
|
20240109,152500,84474120,6050,6050,6050,6050,0
|
|
20240109,152400,84474120,6050,6050,6050,6050,0
|
|
20240109,152300,84474120,6050,6050,6050,6050,0
|
|
20240109,152200,84474120,6050,6050,6050,6050,0
|
|
20240109,152100,84474120,6050,6050,6050,6050,0
|
|
20240109,152000,84474120,6050,6050,6050,6050,0
|
|
20240109,151900,84474120,6050,6050,6050,6050,0
|
|
20240109,151800,84474120,6050,6050,6050,6050,1
|
|
20240109,151700,84468070,6050,6050,6050,6050,0
|
|
20240109,151600,84468070,6050,6050,6050,6050,0
|
|
20240109,151500,84468070,6050,6040,6050,6040,4
|
|
20240109,151400,84443900,6040,6000,6040,6000,6
|
|
20240109,151300,84407860,5990,5990,5990,5990,0
|
|
20240109,151200,84407860,5990,6000,6000,5990,370
|
|
20240109,151100,82191060,6000,6050,6050,6000,5300
|
|
20240109,151000,50358710,6060,6060,6060,6060,0
|
|
20240109,150900,50358710,6060,6060,6060,6060,0
|
|
20240109,150800,50358710,6060,6060,6060,6060,0
|
|
20240109,150700,50358710,6060,6060,6060,6060,16
|
|
20240109,150600,50261750,6060,6060,6060,6060,71
|
|
20240109,150500,49831490,6050,6050,6050,6050,0
|
|
20240109,150400,49831490,6050,6050,6050,6050,0
|
|
20240109,150300,49831490,6050,6050,6050,6050,0
|
|
20240109,150200,49831490,6050,6050,6050,6050,0
|
|
20240109,150100,49831490,6050,6050,6050,6050,0
|
|
20240109,150000,49831490,6050,6050,6050,6050,0
|
|
20240109,145900,49831490,6050,6050,6050,6050,1
|
|
20240109,145800,49825440,6060,6060,6060,6060,0
|
|
20240109,145700,49825440,6060,6060,6060,6060,0
|
|
20240109,145600,49825440,6060,6060,6060,6060,0
|
|
20240109,145500,49825440,6060,6060,6060,6060,0
|
|
20240109,145400,49825440,6060,6060,6060,6060,0
|
|
20240109,145300,49825440,6060,6050,6060,6050,50
|
|
20240109,145200,49522740,6050,6050,6050,6050,10
|
|
20240109,145100,49462240,6060,6070,6070,6060,54
|
|
20240109,145000,49134940,6070,6070,6070,6070,0
|
|
20240109,144900,49134940,6070,6070,6070,6070,0
|
|
20240109,144800,49134940,6070,6070,6070,6070,1
|
|
20240109,144700,49128870,6080,6080,6080,6080,0
|
|
20240109,144600,49128870,6080,6080,6080,6080,0
|
|
20240109,144500,49128870,6080,6080,6080,6080,0
|
|
20240109,144400,49128870,6080,6080,6080,6080,0
|
|
20240109,144300,49128870,6080,6080,6080,6080,0
|
|
20240109,144200,49128870,6080,6080,6080,6080,2
|
|
20240109,144100,49116710,6090,6090,6090,6090,0
|
|
20240109,144000,49116710,6090,6090,6090,6090,0
|
|
20240109,143900,49116710,6090,6090,6090,6090,0
|
|
20240109,143800,49116710,6090,6090,6090,6090,6
|
|
20240109,143700,49080170,6090,6090,6090,6090,0
|
|
20240109,143600,49080170,6090,6090,6090,6090,0
|
|
20240109,143500,49080170,6090,6090,6090,6090,0
|
|
20240109,143400,49080170,6090,6090,6090,6090,0
|
|
20240109,143300,49080170,6090,6090,6090,6090,0
|
|
20240109,143200,49080170,6090,6090,6090,6090,0
|
|
20240109,143100,49080170,6090,6090,6090,6090,0
|
|
20240109,143000,49080170,6090,6090,6090,6090,0
|
|
20240109,142900,49080170,6090,6090,6090,6090,0
|
|
20240109,142800,49080170,6090,6090,6090,6090,0
|
|
20240109,142700,49080170,6090,6090,6090,6090,0
|
|
20240109,142600,49080170,6090,6090,6090,6090,0
|
|
20240109,142500,49080170,6090,6090,6090,6090,0
|
|
20240109,142400,49080170,6090,6090,6090,6090,0
|
|
20240109,142300,49080170,6090,6090,6090,6090,0
|
|
20240109,142200,49080170,6090,6090,6090,6090,0
|
|
20240109,142100,49080170,6090,6090,6090,6090,0
|
|
20240109,142000,49080170,6090,6090,6090,6090,0
|
|
20240109,141900,49080170,6090,6090,6090,6090,0
|
|
20240109,141800,49080170,6090,6090,6090,6090,0
|
|
20240109,141700,49080170,6090,6090,6090,6090,0
|
|
20240109,141600,49080170,6090,6090,6090,6090,0
|
|
20240109,141500,49080170,6090,6090,6090,6090,0
|
|
20240109,141400,49080170,6090,6090,6090,6090,0
|
|
20240109,141300,49080170,6090,6090,6090,6090,178
|
|
20240109,141200,47996150,6090,6090,6090,6090,0
|
|
20240109,141100,47996150,6090,6090,6090,6090,0
|
|
20240109,141000,47996150,6090,6090,6090,6090,0
|
|
20240109,140900,47996150,6090,6090,6090,6090,0
|
|
20240109,140800,47996150,6090,6090,6090,6090,0
|
|
20240109,140700,47996150,6090,6090,6090,6090,6
|
|
20240109,140600,47959610,6090,6090,6090,6090,0
|
|
20240109,140500,47959610,6090,6090,6090,6090,0
|
|
20240109,140400,47959610,6090,6090,6090,6090,18
|
|
20240109,140300,47849990,6090,6090,6090,6090,9
|
|
20240109,140200,47795180,6080,6080,6080,6080,0
|
|
20240109,140100,47795180,6080,6080,6080,6080,78
|
|
20240109,140000,47320940,6080,6080,6080,6080,9
|
|
20240109,135900,47266220,6070,6070,6070,6070,0
|
|
20240109,135800,47266220,6070,6070,6070,6070,0
|
|
20240109,135700,47266220,6070,6070,6070,6070,0
|
|
20240109,135600,47266220,6070,6070,6070,6070,0
|
|
20240109,135500,47266220,6070,6070,6070,6070,100
|
|
20240109,135400,46659220,6070,6070,6070,6070,0
|
|
20240109,135300,46659220,6070,6070,6070,6070,3
|
|
20240109,135200,46641010,6070,6070,6070,6070,50
|
|
20240109,135100,46337510,6070,6070,6070,6070,0
|
|
20240109,135000,46337510,6070,6070,6070,6070,0
|
|
20240109,134900,46337510,6070,6070,6070,6070,0
|
|
20240109,134800,46337510,6070,6070,6070,6070,0
|
|
20240109,134700,46337510,6070,6070,6070,6070,0
|
|
20240109,134600,46337510,6070,6070,6070,6070,11
|
|
20240109,134500,46270740,6090,6090,6090,6090,0
|
|
20240109,134400,46270740,6090,6090,6090,6090,0
|
|
20240109,134300,46270740,6090,6090,6090,6090,0
|
|
20240109,134200,46270740,6090,6090,6090,6090,0
|
|
20240109,134100,46270740,6090,6090,6090,6090,0
|
|
20240109,134000,46270740,6090,6090,6090,6090,0
|
|
20240109,133900,46270740,6090,6090,6090,6090,0
|
|
20240109,133800,46270740,6090,6090,6090,6090,0
|
|
20240109,133700,46270740,6090,6090,6090,6090,0
|
|
20240109,133600,46270740,6090,6090,6090,6090,6
|
|
20240109,133500,46234200,6090,6090,6090,6090,0
|
|
20240109,133400,46234200,6090,6090,6090,6090,0
|
|
20240109,133300,46234200,6090,6090,6090,6090,0
|
|
20240109,133200,46234200,6090,6090,6090,6090,0
|
|
20240109,133100,46234200,6090,6090,6090,6090,0
|
|
20240109,133000,46234200,6090,6090,6090,6090,0
|
|
20240109,132900,46234200,6090,6090,6090,6090,0
|
|
20240109,132800,46234200,6090,6090,6090,6090,0
|
|
20240109,132700,46234200,6090,6090,6090,6090,0
|
|
20240109,132600,46234200,6090,6090,6090,6090,3
|
|
20240109,132500,46215930,6090,6090,6090,6090,0
|
|
20240109,132400,46215930,6090,6090,6090,6090,0
|
|
20240109,132300,46215930,6090,6090,6090,6090,0
|
|
20240109,132200,46215930,6090,6090,6090,6090,0
|
|
20240109,132100,46215930,6090,6090,6090,6090,0
|
|
20240109,132000,46215930,6090,6090,6090,6090,0
|
|
20240109,131900,46215930,6090,6090,6090,6090,2
|
|
20240109,131800,46203750,6090,6090,6090,6090,0
|
|
20240109,131700,46203750,6090,6090,6090,6090,2
|
|
20240109,131600,46191570,6100,6100,6100,6100,0
|
|
20240109,131500,46191570,6100,6100,6100,6100,0
|
|
20240109,131400,46191570,6100,6100,6100,6100,0
|
|
20240109,131300,46191570,6100,6100,6100,6100,0
|
|
20240109,131200,46191570,6100,6100,6100,6100,0
|
|
20240109,131100,46191570,6100,6100,6100,6100,0
|
|
20240109,131000,46191570,6100,6100,6100,6100,0
|
|
20240109,130900,46191570,6100,6100,6100,6100,0
|
|
20240109,130800,46191570,6100,6100,6100,6100,0
|
|
20240109,130700,46191570,6100,6100,6100,6100,0
|
|
20240109,130600,46191570,6100,6100,6100,6100,0
|
|
20240109,130500,46191570,6100,6090,6100,6090,7
|
|
20240109,130400,46148900,6100,6100,6100,6100,0
|
|
20240109,130300,46148900,6100,6100,6100,6100,0
|
|
20240109,130200,46148900,6100,6100,6100,6100,0
|
|
20240109,130100,46148900,6100,6100,6100,6100,0
|
|
20240109,130000,46148900,6100,6100,6100,6100,0
|
|
20240109,125900,46148900,6100,6100,6100,6100,0
|
|
20240109,125800,46148900,6100,6100,6100,6100,0
|
|
20240109,125700,46148900,6100,6100,6100,6100,0
|
|
20240109,125600,46148900,6100,6100,6100,6100,0
|
|
20240109,125500,46148900,6100,6100,6100,6100,0
|
|
20240109,125400,46148900,6100,6100,6100,6100,0
|
|
20240109,125300,46148900,6100,6100,6100,6100,0
|
|
20240109,125200,46148900,6100,6100,6100,6100,1
|
|
20240109,125100,46142800,6100,6100,6100,6100,1
|
|
20240109,125000,46136700,6090,6090,6090,6090,0
|
|
20240109,124900,46136700,6090,6090,6090,6090,0
|
|
20240109,124800,46136700,6090,6090,6090,6090,0
|
|
20240109,124700,46136700,6090,6090,6090,6090,187
|
|
20240109,124600,44997870,6090,6090,6090,6090,71
|
|
20240109,124500,44565480,6090,6090,6090,6090,200
|
|
20240109,124400,43347480,6090,6050,6090,6050,600
|
|
20240109,124300,39699470,6040,6040,6040,6040,0
|
|
20240109,124200,39699470,6040,6040,6040,6040,0
|
|
20240109,124100,39699470,6040,6040,6040,6040,1
|
|
20240109,124000,39693430,6060,6060,6060,6060,0
|
|
20240109,123900,39693430,6060,6060,6060,6060,0
|
|
20240109,123800,39693430,6060,6060,6060,6060,0
|
|
20240109,123700,39693430,6060,6060,6060,6060,0
|
|
20240109,123600,39693430,6060,6060,6060,6060,0
|
|
20240109,123500,39693430,6060,6060,6060,6060,0
|
|
20240109,123400,39693430,6060,6060,6060,6060,7
|
|
20240109,123300,39651010,6020,6020,6020,6020,0
|
|
20240109,123200,39651010,6020,6020,6020,6020,0
|
|
20240109,123100,39651010,6020,6020,6020,6020,0
|
|
20240109,123000,39651010,6020,6020,6020,6020,0
|
|
20240109,122900,39651010,6020,6020,6020,6020,0
|
|
20240109,122800,39651010,6020,6020,6020,6020,0
|
|
20240109,122700,39651010,6020,6020,6020,6020,9
|
|
20240109,122600,39596830,6020,6020,6020,6020,0
|
|
20240109,122500,39596830,6020,6020,6020,6020,0
|
|
20240109,122400,39596830,6020,6020,6020,6020,0
|
|
20240109,122300,39596830,6020,6020,6020,6020,0
|
|
20240109,122200,39596830,6020,6020,6020,6020,0
|
|
20240109,122100,39596830,6020,6020,6020,6020,0
|
|
20240109,122000,39596830,6020,6020,6020,6020,0
|
|
20240109,121900,39596830,6020,6020,6020,6020,0
|
|
20240109,121800,39596830,6020,6020,6020,6020,0
|
|
20240109,121700,39596830,6020,6020,6020,6020,500
|
|
20240109,121600,36586830,6020,6020,6020,6020,0
|
|
20240109,121500,36586830,6020,6020,6020,6020,3
|
|
20240109,121400,36568770,6060,6060,6060,6060,0
|
|
20240109,121300,36568770,6060,6060,6060,6060,0
|
|
20240109,121200,36568770,6060,6060,6060,6060,0
|
|
20240109,121100,36568770,6060,6060,6060,6060,0
|
|
20240109,121000,36568770,6060,6060,6060,6060,0
|
|
20240109,120900,36568770,6060,6060,6060,6060,1
|
|
20240109,120800,36562710,6060,6060,6060,6060,0
|
|
20240109,120700,36562710,6060,6060,6060,6060,0
|
|
20240109,120600,36562710,6060,6060,6060,6060,0
|
|
20240109,120500,36562710,6060,6060,6060,6060,0
|
|
20240109,120400,36562710,6060,6060,6060,6060,0
|
|
20240109,120300,36562710,6060,6060,6060,6060,9
|
|
20240109,120200,36508170,6060,6060,6060,6060,5
|
|
20240109,120100,36477870,6040,6040,6040,6040,0
|
|
20240109,120000,36477870,6040,6040,6040,6040,0
|
|
20240109,115900,36477870,6040,6040,6040,6040,0
|
|
20240109,115800,36477870,6040,6040,6040,6040,0
|
|
20240109,115700,36477870,6040,6040,6040,6040,0
|
|
20240109,115600,36477870,6040,6040,6040,6040,0
|
|
20240109,115500,36477870,6040,6040,6040,6040,0
|
|
20240109,115400,36477870,6040,6040,6040,6040,0
|
|
20240109,115300,36477870,6040,6040,6040,6040,0
|
|
20240109,115200,36477870,6040,6040,6040,6040,0
|
|
20240109,115100,36477870,6040,6040,6040,6040,0
|
|
20240109,115000,36477870,6040,6040,6040,6040,0
|
|
20240109,114900,36477870,6040,6040,6040,6040,0
|
|
20240109,114800,36477870,6040,6040,6040,6040,8
|
|
20240109,114700,36429550,6050,6050,6050,6050,0
|
|
20240109,114600,36429550,6050,6050,6050,6050,0
|
|
20240109,114500,36429550,6050,6050,6050,6050,0
|
|
20240109,114400,36429550,6050,6050,6050,6050,0
|
|
20240109,114300,36429550,6050,6050,6050,6050,11
|
|
20240109,114200,36363000,6050,6050,6050,6050,0
|
|
20240109,114100,36363000,6050,6050,6050,6050,0
|
|
20240109,114000,36363000,6050,6050,6050,6050,3
|
|
20240109,113900,36344850,6050,6040,6050,6040,101
|
|
20240109,113800,35734780,6000,6000,6000,6000,0
|
|
20240109,113700,35734780,6000,6000,6000,6000,0
|
|
20240109,113600,35734780,6000,6000,6000,6000,0
|
|
20240109,113500,35734780,6000,6000,6000,6000,0
|
|
20240109,113400,35734780,6000,6000,6000,6000,0
|
|
20240109,113300,35734780,6000,6010,6010,6000,500
|
|
20240109,113200,32734720,6040,6020,6040,6000,257
|
|
20240109,113100,31190620,6010,6010,6010,6010,0
|
|
20240109,113000,31190620,6010,6010,6010,6010,0
|
|
20240109,112900,31190620,6010,6010,6010,6010,0
|
|
20240109,112800,31190620,6010,6010,6010,6010,100
|
|
20240109,112700,30589620,6010,6010,6010,6010,0
|
|
20240109,112600,30589620,6010,6010,6010,6010,0
|
|
20240109,112500,30589620,6010,6010,6010,6010,0
|
|
20240109,112400,30589620,6010,6010,6010,6010,0
|
|
20240109,112300,30589620,6010,6020,6020,6010,400
|
|
20240109,112200,28184890,6020,6020,6020,6020,100
|
|
20240109,112100,27582890,6060,6060,6060,6060,0
|
|
20240109,112000,27582890,6060,6060,6060,6060,0
|
|
20240109,111900,27582890,6060,6060,6060,6060,0
|
|
20240109,111800,27582890,6060,6060,6060,6060,0
|
|
20240109,111700,27582890,6060,6060,6060,6060,0
|
|
20240109,111600,27582890,6060,6060,6060,6060,0
|
|
20240109,111500,27582890,6060,6060,6060,6060,0
|
|
20240109,111400,27582890,6060,6050,6060,6050,50
|
|
20240109,111300,27279950,6020,6020,6020,6020,300
|
|
20240109,111200,25473950,6020,6060,6060,6020,500
|
|
20240109,111100,22451750,6060,6060,6060,6060,0
|
|
20240109,111000,22451750,6060,6060,6060,6060,5
|
|
20240109,110900,22421450,6050,6050,6050,6050,0
|
|
20240109,110800,22421450,6050,6080,6080,6050,506
|
|
20240109,110700,19358550,6090,6090,6090,6090,0
|
|
20240109,110600,19358550,6090,6090,6090,6090,0
|
|
20240109,110500,19358550,6090,6090,6090,6090,0
|
|
20240109,110400,19358550,6090,6090,6090,6090,0
|
|
20240109,110300,19358550,6090,6090,6090,6090,0
|
|
20240109,110200,19358550,6090,6090,6090,6090,0
|
|
20240109,110100,19358550,6090,6090,6090,6090,7
|
|
20240109,110000,19315920,6090,6090,6090,6090,0
|
|
20240109,105900,19315920,6090,6090,6090,6090,0
|
|
20240109,105800,19315920,6090,6090,6090,6090,0
|
|
20240109,105700,19315920,6090,6090,6090,6090,0
|
|
20240109,105600,19315920,6090,6090,6090,6090,0
|
|
20240109,105500,19315920,6090,6090,6090,6090,0
|
|
20240109,105400,19315920,6090,6090,6090,6090,0
|
|
20240109,105300,19315920,6090,6090,6090,6090,0
|
|
20240109,105200,19315920,6090,6090,6090,6090,0
|
|
20240109,105100,19315920,6090,6090,6090,6090,0
|
|
20240109,105000,19315920,6090,6090,6090,6090,0
|
|
20240109,104900,19315920,6090,6090,6090,6090,93
|
|
20240109,104800,18749550,6060,6060,6060,6060,0
|
|
20240109,104700,18749550,6060,6060,6060,6060,0
|
|
20240109,104600,18749550,6060,6060,6060,6060,0
|
|
20240109,104500,18749550,6060,6060,6060,6060,0
|
|
20240109,104400,18749550,6060,6080,6080,6060,800
|
|
20240109,104300,13899950,6090,6090,6090,6090,50
|
|
20240109,104200,13595450,6090,6090,6090,6090,0
|
|
20240109,104100,13595450,6090,6090,6090,6090,0
|
|
20240109,104000,13595450,6090,6090,6090,6090,0
|
|
20240109,103900,13595450,6090,6090,6090,6090,0
|
|
20240109,103800,13595450,6090,6090,6090,6090,0
|
|
20240109,103700,13595450,6090,6090,6090,6090,0
|
|
20240109,103600,13595450,6090,6090,6090,6090,0
|
|
20240109,103500,13595450,6090,6090,6090,6090,0
|
|
20240109,103400,13595450,6090,6090,6090,6090,1
|
|
20240109,103300,13589360,6080,6080,6080,6080,0
|
|
20240109,103200,13589360,6080,6100,6100,6080,26
|
|
20240109,103100,13430780,6100,6100,6100,6100,0
|
|
20240109,103000,13430780,6100,6100,6100,6100,7
|
|
20240109,102900,13388080,6090,6090,6090,6090,0
|
|
20240109,102800,13388080,6090,6090,6090,6090,0
|
|
20240109,102700,13388080,6090,6090,6090,6090,0
|
|
20240109,102600,13388080,6090,6090,6090,6090,0
|
|
20240109,102500,13388080,6090,6090,6090,6090,0
|
|
20240109,102400,13388080,6090,6090,6090,6090,0
|
|
20240109,102300,13388080,6090,6090,6090,6090,0
|
|
20240109,102200,13388080,6090,6090,6090,6090,0
|
|
20240109,102100,13388080,6090,6090,6090,6090,25
|
|
20240109,102000,13235830,6090,6090,6090,6090,1
|
|
20240109,101900,13229740,6080,6080,6080,6080,0
|
|
20240109,101800,13229740,6080,6080,6080,6080,0
|
|
20240109,101700,13229740,6080,6080,6080,6080,4
|
|
20240109,101600,13205420,6080,6090,6090,6080,12
|
|
20240109,101500,13132380,6080,6080,6080,6080,110
|
|
20240109,101400,12463580,6090,6090,6090,6090,0
|
|
20240109,101300,12463580,6090,6090,6090,6090,10
|
|
20240109,101200,12402680,6080,6080,6080,6080,0
|
|
20240109,101100,12402680,6080,6080,6080,6080,0
|
|
20240109,101000,12402680,6080,6080,6080,6080,0
|
|
20240109,100900,12402680,6080,6080,6080,6080,0
|
|
20240109,100800,12402680,6080,6080,6080,6080,0
|
|
20240109,100700,12402680,6080,6080,6080,6080,1
|
|
20240109,100600,12396600,6080,6080,6080,6080,1
|
|
20240109,100500,12390520,6080,6090,6090,6080,51
|
|
20240109,100400,12079940,6090,6090,6090,6090,2
|
|
20240109,100300,12067760,6090,6090,6090,6090,0
|
|
20240109,100200,12067760,6090,6090,6090,6090,1
|
|
20240109,100100,12061670,6090,6090,6090,6090,0
|
|
20240109,100000,12061670,6090,6090,6090,6090,2
|
|
20240109,095900,12049490,6090,6090,6090,6090,7
|
|
20240109,095800,12006860,6080,6080,6080,6080,0
|
|
20240109,095700,12006860,6080,6080,6080,6080,0
|
|
20240109,095600,12006860,6080,6080,6080,6080,0
|
|
20240109,095500,12006860,6080,6080,6080,6080,0
|
|
20240109,095400,12006860,6080,6080,6080,6080,0
|
|
20240109,095300,12006860,6080,6080,6080,6080,0
|
|
20240109,095200,12006860,6080,6080,6080,6080,0
|
|
20240109,095100,12006860,6080,6080,6080,6080,0
|
|
20240109,095000,12006860,6080,6080,6080,6080,0
|
|
20240109,094900,12006860,6080,6080,6080,6080,0
|
|
20240109,094800,12006860,6080,6080,6080,6080,0
|
|
20240109,094700,12006860,6080,6080,6080,6080,0
|
|
20240109,094600,12006860,6080,6080,6080,6080,1
|
|
20240109,094500,12000780,6070,6070,6070,6070,0
|
|
20240109,094400,12000780,6070,6070,6070,6070,5
|
|
20240109,094300,11970430,6080,6080,6080,6080,0
|
|
20240109,094200,11970430,6080,6100,6100,6080,85
|
|
20240109,094100,11453230,6100,6100,6100,6100,0
|
|
20240109,094000,11453230,6100,6100,6100,6100,18
|
|
20240109,093900,11343430,6110,6110,6110,6110,5
|
|
20240109,093800,11312880,6110,6110,6110,6110,0
|
|
20240109,093700,11312880,6110,6110,6110,6110,1
|
|
20240109,093600,11306770,6110,6100,6110,6100,2
|
|
20240109,093500,11294560,6110,6090,6110,6090,16
|
|
20240109,093400,11197090,6110,6110,6110,6110,25
|
|
20240109,093300,11044340,6110,6110,6110,6110,2
|
|
20240109,093200,11032120,6080,6080,6080,6080,0
|
|
20240109,093100,11032120,6080,6090,6090,6080,244
|
|
20240109,093000,9547370,6110,6090,6110,6090,62
|
|
20240109,092900,9169720,6090,6100,6100,6090,13
|
|
20240109,092800,9090530,6110,6120,6120,6110,304
|
|
20240109,092700,7233070,6110,6110,6110,6110,3
|
|
20240109,092600,7214740,6110,6110,6110,6110,82
|
|
20240109,092500,6713720,6110,6110,6110,6110,0
|
|
20240109,092400,6713720,6110,6110,6110,6110,5
|
|
20240109,092300,6683170,6110,6110,6110,6110,0
|
|
20240109,092200,6683170,6110,6110,6110,6110,2
|
|
20240109,092100,6670950,6090,6090,6090,6090,0
|
|
20240109,092000,6670950,6090,6100,6100,6090,156
|
|
20240109,091900,5720360,6100,6100,6100,6100,156
|
|
20240109,091800,4768760,6120,6120,6120,6120,0
|
|
20240109,091700,4768760,6120,6120,6120,6120,0
|
|
20240109,091600,4768760,6120,6120,6120,6120,0
|
|
20240109,091500,4768760,6120,6110,6120,6110,123
|
|
20240109,091400,4016090,6110,6110,6110,6110,0
|
|
20240109,091300,4016090,6110,6110,6110,6110,0
|
|
20240109,091200,4016090,6110,6110,6110,6110,9
|
|
20240109,091100,3961100,6110,6110,6110,6110,0
|
|
20240109,091000,3961100,6110,6110,6110,6110,0
|
|
20240109,090900,3961100,6110,6110,6110,6110,0
|
|
20240109,090800,3961100,6110,6110,6110,6110,9
|
|
20240109,090700,3906110,6100,6100,6100,6100,2
|
|
20240109,090600,3893910,6100,6100,6100,6100,3
|
|
20240109,090500,3875610,6090,6090,6090,6090,51
|
|
20240109,090400,3565020,6090,6090,6090,6090,300
|
|
20240109,090300,1738020,6090,6090,6090,6090,0
|
|
20240109,090200,1738020,6090,6090,6090,6090,50
|
|
20240109,090100,1433520,6090,6090,6090,6090,112
|
|
20240109,090000,751440,6060,6060,6060,6060,124
|