634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203100,107906780,6620,6620,6620,6620,134
|
|
20240102,203000,107906780,6620,6620,6620,6620,0
|
|
20240102,202900,107906780,6620,6620,6620,6620,0
|
|
20240102,202800,107906780,6620,6620,6620,6620,0
|
|
20240102,202700,107906780,6620,6620,6620,6620,0
|
|
20240102,202600,107906780,6620,6620,6620,6620,0
|
|
20240102,202500,107906780,6620,6620,6620,6620,0
|
|
20240102,202400,107906780,6620,6620,6620,6620,0
|
|
20240102,202300,107906780,6620,6620,6620,6620,0
|
|
20240102,202200,107906780,6620,6620,6620,6620,0
|
|
20240102,202100,107906780,6620,6620,6620,6620,0
|
|
20240102,202000,107906780,6620,6620,6620,6620,0
|
|
20240102,201900,107906780,6620,6620,6620,6620,0
|
|
20240102,201800,107906780,6620,6620,6620,6620,0
|
|
20240102,201700,107906780,6620,6620,6620,6620,0
|
|
20240102,201600,107906780,6620,6620,6620,6620,0
|
|
20240102,201500,107906780,6620,6620,6620,6620,0
|
|
20240102,201400,107906780,6620,6620,6620,6620,0
|
|
20240102,201300,107906780,6620,6620,6620,6620,0
|
|
20240102,201200,107906780,6620,6620,6620,6620,0
|
|
20240102,201100,107906780,6620,6620,6620,6620,0
|
|
20240102,201000,107906780,6620,6620,6620,6620,0
|
|
20240102,200900,107906780,6620,6620,6620,6620,0
|
|
20240102,200800,107906780,6620,6620,6620,6620,0
|
|
20240102,200700,107906780,6620,6620,6620,6620,0
|
|
20240102,200600,107906780,6620,6620,6620,6620,0
|
|
20240102,200500,107906780,6620,6620,6620,6620,0
|
|
20240102,200400,107906780,6620,6620,6620,6620,0
|
|
20240102,200300,107906780,6620,6620,6620,6620,0
|
|
20240102,200200,107906780,6620,6620,6620,6620,0
|
|
20240102,200100,107906780,6620,6620,6620,6620,134
|
|
20240102,200000,107906780,6620,6620,6620,6620,0
|
|
20240102,195900,107906780,6620,6620,6620,6620,0
|
|
20240102,195800,107906780,6620,6620,6620,6620,0
|
|
20240102,195700,107906780,6620,6620,6620,6620,0
|
|
20240102,195600,107906780,6620,6620,6620,6620,0
|
|
20240102,195500,107906780,6620,6620,6620,6620,0
|
|
20240102,195400,107906780,6620,6620,6620,6620,0
|
|
20240102,195300,107906780,6620,6620,6620,6620,0
|
|
20240102,195200,107906780,6620,6620,6620,6620,0
|
|
20240102,195100,107906780,6620,6620,6620,6620,0
|
|
20240102,195000,107906780,6620,6620,6620,6620,0
|
|
20240102,194900,107906780,6620,6620,6620,6620,0
|
|
20240102,194800,107906780,6620,6620,6620,6620,0
|
|
20240102,194700,107906780,6620,6620,6620,6620,0
|
|
20240102,194600,107906780,6620,6620,6620,6620,0
|
|
20240102,194500,107906780,6620,6620,6620,6620,0
|
|
20240102,194400,107906780,6620,6620,6620,6620,0
|
|
20240102,194300,107906780,6620,6620,6620,6620,0
|
|
20240102,194200,107906780,6620,6620,6620,6620,0
|
|
20240102,194100,107906780,6620,6620,6620,6620,0
|
|
20240102,194000,107906780,6620,6620,6620,6620,0
|
|
20240102,193900,107906780,6620,6620,6620,6620,0
|
|
20240102,193800,107906780,6620,6620,6620,6620,0
|
|
20240102,193700,107906780,6620,6620,6620,6620,0
|
|
20240102,193600,107906780,6620,6620,6620,6620,0
|
|
20240102,193500,107906780,6620,6620,6620,6620,0
|
|
20240102,193400,107906780,6620,6620,6620,6620,0
|
|
20240102,193300,107906780,6620,6620,6620,6620,0
|
|
20240102,193200,107906780,6620,6620,6620,6620,0
|
|
20240102,193100,107906780,6620,6620,6620,6620,134
|
|
20240102,193000,107906780,6620,6620,6620,6620,0
|
|
20240102,192900,107906780,6620,6620,6620,6620,0
|
|
20240102,192800,107906780,6620,6620,6620,6620,0
|
|
20240102,192700,107906780,6620,6620,6620,6620,0
|
|
20240102,192600,107906780,6620,6620,6620,6620,0
|
|
20240102,192500,107906780,6620,6620,6620,6620,0
|
|
20240102,192400,107906780,6620,6620,6620,6620,0
|
|
20240102,192300,107906780,6620,6620,6620,6620,0
|
|
20240102,192200,107906780,6620,6620,6620,6620,0
|
|
20240102,192100,107906780,6620,6620,6620,6620,0
|
|
20240102,192000,107906780,6620,6620,6620,6620,0
|
|
20240102,191900,107906780,6620,6620,6620,6620,0
|
|
20240102,191800,107906780,6620,6620,6620,6620,0
|
|
20240102,191700,107906780,6620,6620,6620,6620,0
|
|
20240102,191600,107906780,6620,6620,6620,6620,0
|
|
20240102,191500,107906780,6620,6620,6620,6620,0
|
|
20240102,191400,107906780,6620,6620,6620,6620,0
|
|
20240102,191300,107906780,6620,6620,6620,6620,0
|
|
20240102,191200,107906780,6620,6620,6620,6620,0
|
|
20240102,191100,107906780,6620,6620,6620,6620,0
|
|
20240102,191000,107906780,6620,6620,6620,6620,0
|
|
20240102,190900,107906780,6620,6620,6620,6620,0
|
|
20240102,190800,107906780,6620,6620,6620,6620,0
|
|
20240102,190700,107906780,6620,6620,6620,6620,0
|
|
20240102,190600,107906780,6620,6620,6620,6620,0
|
|
20240102,190500,107906780,6620,6620,6620,6620,0
|
|
20240102,190400,107906780,6620,6620,6620,6620,0
|
|
20240102,190300,107906780,6620,6620,6620,6620,0
|
|
20240102,190200,107906780,6620,6620,6620,6620,0
|
|
20240102,190100,107906780,6620,6620,6620,6620,134
|
|
20240102,190000,107906780,6620,6620,6620,6620,0
|
|
20240102,185900,107906780,6620,6620,6620,6620,0
|
|
20240102,185800,107906780,6620,6620,6620,6620,0
|
|
20240102,185700,107906780,6620,6620,6620,6620,0
|
|
20240102,185600,107906780,6620,6620,6620,6620,0
|
|
20240102,185500,107906780,6620,6620,6620,6620,0
|
|
20240102,185400,107906780,6620,6620,6620,6620,0
|
|
20240102,185300,107906780,6620,6620,6620,6620,0
|
|
20240102,185200,107906780,6620,6620,6620,6620,0
|
|
20240102,185100,107906780,6620,6620,6620,6620,0
|
|
20240102,185000,107906780,6620,6620,6620,6620,0
|
|
20240102,184900,107906780,6620,6620,6620,6620,0
|
|
20240102,184800,107906780,6620,6620,6620,6620,0
|
|
20240102,184700,107906780,6620,6620,6620,6620,0
|
|
20240102,184600,107906780,6620,6620,6620,6620,0
|
|
20240102,184500,107906780,6620,6620,6620,6620,0
|
|
20240102,184400,107906780,6620,6620,6620,6620,0
|
|
20240102,184300,107906780,6620,6620,6620,6620,0
|
|
20240102,184200,107906780,6620,6620,6620,6620,0
|
|
20240102,184100,107906780,6620,6620,6620,6620,0
|
|
20240102,184000,107906780,6620,6620,6620,6620,0
|
|
20240102,183900,107906780,6620,6620,6620,6620,0
|
|
20240102,183800,107906780,6620,6620,6620,6620,0
|
|
20240102,183700,107906780,6620,6620,6620,6620,0
|
|
20240102,183600,107906780,6620,6620,6620,6620,0
|
|
20240102,183500,107906780,6620,6620,6620,6620,0
|
|
20240102,183400,107906780,6620,6620,6620,6620,0
|
|
20240102,183300,107906780,6620,6620,6620,6620,0
|
|
20240102,183200,107906780,6620,6620,6620,6620,0
|
|
20240102,183100,107906780,6620,6620,6620,6620,134
|
|
20240102,183000,107906780,6620,6620,6620,6620,0
|
|
20240102,182900,107906780,6620,6620,6620,6620,0
|
|
20240102,182800,107906780,6620,6620,6620,6620,0
|
|
20240102,182700,107906780,6620,6620,6620,6620,0
|
|
20240102,182600,107906780,6620,6620,6620,6620,0
|
|
20240102,182500,107906780,6620,6620,6620,6620,0
|
|
20240102,182400,107906780,6620,6620,6620,6620,0
|
|
20240102,182300,107906780,6620,6620,6620,6620,0
|
|
20240102,182200,107906780,6620,6620,6620,6620,0
|
|
20240102,182100,107906780,6620,6620,6620,6620,0
|
|
20240102,182000,107906780,6620,6620,6620,6620,0
|
|
20240102,181900,107906780,6620,6620,6620,6620,0
|
|
20240102,181800,107906780,6620,6620,6620,6620,0
|
|
20240102,181700,107906780,6620,6620,6620,6620,0
|
|
20240102,181600,107906780,6620,6620,6620,6620,0
|
|
20240102,181500,107906780,6620,6620,6620,6620,0
|
|
20240102,181400,107906780,6620,6620,6620,6620,0
|
|
20240102,181300,107906780,6620,6620,6620,6620,0
|
|
20240102,181200,107906780,6620,6620,6620,6620,0
|
|
20240102,181100,107906780,6620,6620,6620,6620,0
|
|
20240102,181000,107906780,6620,6620,6620,6620,0
|
|
20240102,180900,107906780,6620,6620,6620,6620,0
|
|
20240102,180800,107906780,6620,6620,6620,6620,0
|
|
20240102,180700,107906780,6620,6620,6620,6620,0
|
|
20240102,180600,107906780,6620,6620,6620,6620,0
|
|
20240102,180500,107906780,6620,6620,6620,6620,0
|
|
20240102,180400,107906780,6620,6620,6620,6620,0
|
|
20240102,180300,107906780,6620,6620,6620,6620,0
|
|
20240102,180200,107906780,6620,6620,6620,6620,0
|
|
20240102,180100,107906780,6620,6620,6620,6620,134
|
|
20240102,180000,107906780,6620,6620,6620,6620,0
|
|
20240102,175900,107906780,6620,6620,6620,6620,0
|
|
20240102,175800,107906780,6620,6620,6620,6620,0
|
|
20240102,175700,107906780,6620,6620,6620,6620,0
|
|
20240102,175600,107906780,6620,6620,6620,6620,0
|
|
20240102,175500,107906780,6620,6620,6620,6620,0
|
|
20240102,175400,107906780,6620,6620,6620,6620,0
|
|
20240102,175300,107906780,6620,6620,6620,6620,0
|
|
20240102,175200,107906780,6620,6620,6620,6620,0
|
|
20240102,175100,107906780,6620,6620,6620,6620,0
|
|
20240102,175000,107906780,6620,6620,6620,6620,0
|
|
20240102,174900,107906780,6620,6620,6620,6620,0
|
|
20240102,174800,107906780,6620,6620,6620,6620,0
|
|
20240102,174700,107906780,6620,6620,6620,6620,0
|
|
20240102,174600,107906780,6620,6620,6620,6620,0
|
|
20240102,174500,107906780,6620,6620,6620,6620,0
|
|
20240102,174400,107906780,6620,6620,6620,6620,0
|
|
20240102,174300,107906780,6620,6620,6620,6620,0
|
|
20240102,174200,107906780,6620,6620,6620,6620,0
|
|
20240102,174100,107906780,6620,6620,6620,6620,0
|
|
20240102,174000,107906780,6620,6620,6620,6620,0
|
|
20240102,173900,107906780,6620,6620,6620,6620,0
|
|
20240102,173800,107906780,6620,6620,6620,6620,0
|
|
20240102,173700,107906780,6620,6620,6620,6620,0
|
|
20240102,173600,107906780,6620,6620,6620,6620,0
|
|
20240102,173500,107906780,6620,6620,6620,6620,0
|
|
20240102,173400,107906780,6620,6620,6620,6620,0
|
|
20240102,173300,107906780,6620,6620,6620,6620,0
|
|
20240102,173200,107906780,6620,6620,6620,6620,0
|
|
20240102,173100,107906780,6620,6620,6620,6620,134
|
|
20240102,173000,107906780,6620,6620,6620,6620,0
|
|
20240102,172900,107906780,6620,6620,6620,6620,0
|
|
20240102,172800,107906780,6620,6620,6620,6620,0
|
|
20240102,172700,107906780,6620,6620,6620,6620,0
|
|
20240102,172600,107906780,6620,6620,6620,6620,0
|
|
20240102,172500,107906780,6620,6620,6620,6620,0
|
|
20240102,172400,107906780,6620,6620,6620,6620,0
|
|
20240102,172300,107906780,6620,6620,6620,6620,0
|
|
20240102,172200,107906780,6620,6620,6620,6620,0
|
|
20240102,172100,107906780,6620,6620,6620,6620,0
|
|
20240102,172000,107906780,6620,6620,6620,6620,0
|
|
20240102,171900,107906780,6620,6620,6620,6620,0
|
|
20240102,171800,107906780,6620,6620,6620,6620,0
|
|
20240102,171700,107906780,6620,6620,6620,6620,0
|
|
20240102,171600,107906780,6620,6620,6620,6620,0
|
|
20240102,171500,107906780,6620,6620,6620,6620,0
|
|
20240102,171400,107906780,6620,6620,6620,6620,0
|
|
20240102,171300,107906780,6620,6620,6620,6620,0
|
|
20240102,171200,107906780,6620,6620,6620,6620,0
|
|
20240102,171100,107906780,6620,6620,6620,6620,0
|
|
20240102,171000,107906780,6620,6620,6620,6620,0
|
|
20240102,170900,107906780,6620,6620,6620,6620,0
|
|
20240102,170800,107906780,6620,6620,6620,6620,0
|
|
20240102,170700,107906780,6620,6620,6620,6620,0
|
|
20240102,170600,107906780,6620,6620,6620,6620,0
|
|
20240102,170500,107906780,6620,6620,6620,6620,0
|
|
20240102,170400,107906780,6620,6620,6620,6620,0
|
|
20240102,170300,107906780,6620,6620,6620,6620,0
|
|
20240102,170200,107906780,6620,6620,6620,6620,0
|
|
20240102,170100,107906780,6620,6620,6620,6620,134
|
|
20240102,170000,107906780,6620,6620,6620,6620,0
|
|
20240102,165900,107906780,6620,6620,6620,6620,0
|
|
20240102,165800,107906780,6620,6620,6620,6620,0
|
|
20240102,165700,107906780,6620,6620,6620,6620,0
|
|
20240102,165600,107906780,6620,6620,6620,6620,0
|
|
20240102,165500,107906780,6620,6620,6620,6620,0
|
|
20240102,165400,107906780,6620,6620,6620,6620,0
|
|
20240102,165300,107906780,6620,6620,6620,6620,0
|
|
20240102,165200,107906780,6620,6620,6620,6620,0
|
|
20240102,165100,107906780,6620,6620,6620,6620,0
|
|
20240102,165000,107906780,6620,6620,6620,6620,0
|
|
20240102,164900,107906780,6620,6620,6620,6620,0
|
|
20240102,164800,107906780,6620,6620,6620,6620,0
|
|
20240102,164700,107906780,6620,6620,6620,6620,0
|
|
20240102,164600,107906780,6620,6620,6620,6620,0
|
|
20240102,164500,107906780,6620,6620,6620,6620,0
|
|
20240102,164400,107906780,6620,6620,6620,6620,0
|
|
20240102,164300,107906780,6620,6620,6620,6620,0
|
|
20240102,164200,107906780,6620,6620,6620,6620,0
|
|
20240102,164100,107906780,6620,6620,6620,6620,0
|
|
20240102,164000,107906780,6620,6620,6620,6620,0
|
|
20240102,163900,107906780,6620,6620,6620,6620,0
|
|
20240102,163800,107906780,6620,6620,6620,6620,0
|
|
20240102,163700,107906780,6620,6620,6620,6620,0
|
|
20240102,163600,107906780,6620,6620,6620,6620,0
|
|
20240102,163500,107906780,6620,6620,6620,6620,0
|
|
20240102,163400,107906780,6620,6620,6620,6620,0
|
|
20240102,163300,107906780,6620,6620,6620,6620,0
|
|
20240102,163200,107906780,6620,6620,6620,6620,0
|
|
20240102,163100,107906780,6620,6620,6620,6620,134
|
|
20240102,163000,107906780,6620,6620,6620,6620,0
|
|
20240102,162900,107906780,6620,6620,6620,6620,0
|
|
20240102,162800,107906780,6620,6620,6620,6620,0
|
|
20240102,162700,107906780,6620,6620,6620,6620,0
|
|
20240102,162600,107906780,6620,6620,6620,6620,0
|
|
20240102,162500,107906780,6620,6620,6620,6620,0
|
|
20240102,162400,107906780,6620,6620,6620,6620,0
|
|
20240102,162300,107906780,6620,6620,6620,6620,0
|
|
20240102,162200,107906780,6620,6620,6620,6620,0
|
|
20240102,162100,107906780,6620,6620,6620,6620,0
|
|
20240102,162000,107906780,6620,6620,6620,6620,0
|
|
20240102,161900,107906780,6620,6620,6620,6620,0
|
|
20240102,161800,107906780,6620,6620,6620,6620,0
|
|
20240102,161700,107906780,6620,6620,6620,6620,0
|
|
20240102,161600,107906780,6620,6620,6620,6620,0
|
|
20240102,161500,107906780,6620,6620,6620,6620,0
|
|
20240102,161400,107906780,6620,6620,6620,6620,0
|
|
20240102,161300,107906780,6620,6620,6620,6620,0
|
|
20240102,161200,107906780,6620,6620,6620,6620,0
|
|
20240102,161100,107906780,6620,6620,6620,6620,0
|
|
20240102,161000,107906780,6620,6620,6620,6620,0
|
|
20240102,160900,107906780,6620,6620,6620,6620,0
|
|
20240102,160800,107906780,6620,6620,6620,6620,0
|
|
20240102,160700,107906780,6620,6620,6620,6620,0
|
|
20240102,160600,107906780,6620,6620,6620,6620,0
|
|
20240102,160500,107906780,6620,6620,6620,6620,0
|
|
20240102,160400,107906780,6620,6620,6620,6620,0
|
|
20240102,160300,107906780,6620,6620,6620,6620,0
|
|
20240102,160200,107906780,6620,6620,6620,6620,0
|
|
20240102,160100,107906780,6620,6620,6620,6620,134
|
|
20240102,160000,107906780,6620,6620,6620,6620,0
|
|
20240102,155900,107906780,6620,6620,6620,6620,0
|
|
20240102,155800,107906780,6620,6620,6620,6620,0
|
|
20240102,155700,107906780,6620,6620,6620,6620,0
|
|
20240102,155600,107906780,6620,6620,6620,6620,0
|
|
20240102,155500,107906780,6620,6620,6620,6620,0
|
|
20240102,155400,107906780,6620,6620,6620,6620,0
|
|
20240102,155300,107906780,6620,6620,6620,6620,0
|
|
20240102,155200,107906780,6620,6620,6620,6620,0
|
|
20240102,155100,107906780,6620,6620,6620,6620,0
|
|
20240102,155000,107906780,6620,6620,6620,6620,0
|
|
20240102,154900,107906780,6620,6620,6620,6620,0
|
|
20240102,154800,107906780,6620,6620,6620,6620,0
|
|
20240102,154700,107906780,6620,6620,6620,6620,0
|
|
20240102,154600,107906780,6620,6620,6620,6620,0
|
|
20240102,154500,107906780,6620,6620,6620,6620,0
|
|
20240102,154400,107906780,6620,6620,6620,6620,0
|
|
20240102,154300,107906780,6620,6620,6620,6620,0
|
|
20240102,154200,107906780,6620,6620,6620,6620,0
|
|
20240102,154100,107906780,6620,6620,6620,6620,0
|
|
20240102,154000,107906780,6620,6620,6620,6620,0
|
|
20240102,153900,107906780,6620,6620,6620,6620,0
|
|
20240102,153800,107906780,6620,6620,6620,6620,0
|
|
20240102,153700,107906780,6620,6620,6620,6620,0
|
|
20240102,153600,107906780,6620,6620,6620,6620,0
|
|
20240102,153500,107906780,6620,6620,6620,6620,0
|
|
20240102,153400,107906780,6620,6620,6620,6620,0
|
|
20240102,153300,107906780,6620,6620,6620,6620,0
|
|
20240102,153200,107906780,6620,6620,6620,6620,0
|
|
20240102,153100,107906780,6620,6620,6620,6620,134
|
|
20240102,153000,107906780,6620,6620,6620,6620,134
|
|
20240102,152900,107019700,6630,6630,6630,6630,0
|
|
20240102,152800,107019700,6630,6630,6630,6630,0
|
|
20240102,152700,107019700,6630,6630,6630,6630,0
|
|
20240102,152600,107019700,6630,6630,6630,6630,0
|
|
20240102,152500,107019700,6630,6630,6630,6630,0
|
|
20240102,152400,107019700,6630,6630,6630,6630,0
|
|
20240102,152300,107019700,6630,6630,6630,6630,0
|
|
20240102,152200,107019700,6630,6630,6630,6630,0
|
|
20240102,152100,107019700,6630,6630,6630,6630,0
|
|
20240102,152000,107019700,6630,6630,6630,6630,0
|
|
20240102,151900,107019700,6630,6630,6630,6630,0
|
|
20240102,151800,107019700,6630,6630,6630,6630,0
|
|
20240102,151700,107019700,6630,6620,6630,6620,691
|
|
20240102,151600,102438440,6620,6620,6620,6620,100
|
|
20240102,151500,101776440,6620,6620,6620,6620,0
|
|
20240102,151400,101776440,6620,6620,6620,6620,0
|
|
20240102,151300,101776440,6620,6620,6620,6620,10
|
|
20240102,151200,101710240,6610,6610,6610,6610,0
|
|
20240102,151100,101710240,6610,6610,6610,6610,0
|
|
20240102,151000,101710240,6610,6610,6610,6610,0
|
|
20240102,150900,101710240,6610,6600,6610,6600,8
|
|
20240102,150800,101657430,6610,6610,6610,6610,0
|
|
20240102,150700,101657430,6610,6610,6610,6610,0
|
|
20240102,150600,101657430,6610,6610,6610,6610,0
|
|
20240102,150500,101657430,6610,6610,6610,6610,59
|
|
20240102,150400,101267440,6600,6600,6600,6600,0
|
|
20240102,150300,101267440,6600,6600,6600,6600,0
|
|
20240102,150200,101267440,6600,6600,6600,6600,0
|
|
20240102,150100,101267440,6600,6600,6600,6600,0
|
|
20240102,150000,101267440,6600,6600,6600,6600,0
|
|
20240102,145900,101267440,6600,6610,6610,6600,210
|
|
20240102,145800,99880270,6600,6600,6600,6600,3
|
|
20240102,145700,99860470,6600,6600,6600,6600,0
|
|
20240102,145600,99860470,6600,6600,6600,6600,0
|
|
20240102,145500,99860470,6600,6600,6600,6600,16
|
|
20240102,145400,99754870,6600,6600,6600,6600,7
|
|
20240102,145300,99708670,6610,6610,6610,6610,0
|
|
20240102,145200,99708670,6610,6610,6610,6610,0
|
|
20240102,145100,99708670,6610,6610,6610,6610,0
|
|
20240102,145000,99708670,6610,6610,6610,6610,0
|
|
20240102,144900,99708670,6610,6610,6610,6610,0
|
|
20240102,144800,99708670,6610,6610,6610,6610,31
|
|
20240102,144700,99503760,6630,6630,6630,6630,0
|
|
20240102,144600,99503760,6630,6630,6630,6630,0
|
|
20240102,144500,99503760,6630,6620,6630,6620,98
|
|
20240102,144400,98854900,6620,6620,6620,6620,7
|
|
20240102,144300,98808560,6620,6620,6620,6620,0
|
|
20240102,144200,98808560,6620,6620,6620,6620,25
|
|
20240102,144100,98643060,6620,6620,6620,6620,0
|
|
20240102,144000,98643060,6620,6620,6620,6620,0
|
|
20240102,143900,98643060,6620,6620,6620,6620,0
|
|
20240102,143800,98643060,6620,6620,6620,6620,1
|
|
20240102,143700,98636440,6640,6640,6640,6640,0
|
|
20240102,143600,98636440,6640,6640,6640,6640,10
|
|
20240102,143500,98570040,6630,6620,6630,6620,586
|
|
20240102,143400,94686780,6610,6610,6610,6610,0
|
|
20240102,143300,94686780,6610,6610,6610,6610,0
|
|
20240102,143200,94686780,6610,6610,6610,6610,10
|
|
20240102,143100,94620680,6610,6610,6610,6610,128
|
|
20240102,143000,93774600,6600,6600,6600,6600,10
|
|
20240102,142900,93708600,6600,6600,6600,6600,404
|
|
20240102,142800,91042200,6600,6600,6600,6600,0
|
|
20240102,142700,91042200,6600,6600,6600,6600,0
|
|
20240102,142600,91042200,6600,6600,6600,6600,0
|
|
20240102,142500,91042200,6600,6600,6600,6600,0
|
|
20240102,142400,91042200,6600,6600,6600,6600,0
|
|
20240102,142300,91042200,6600,6600,6600,6600,0
|
|
20240102,142200,91042200,6600,6600,6600,6600,0
|
|
20240102,142100,91042200,6600,6600,6600,6600,0
|
|
20240102,142000,91042200,6600,6600,6600,6600,225
|
|
20240102,141900,89557200,6600,6600,6600,6600,0
|
|
20240102,141800,89557200,6600,6600,6600,6600,0
|
|
20240102,141700,89557200,6600,6600,6600,6600,1
|
|
20240102,141600,89550600,6590,6590,6590,6590,0
|
|
20240102,141500,89550600,6590,6590,6590,6590,25
|
|
20240102,141400,89385850,6580,6580,6580,6580,26
|
|
20240102,141300,89214770,6580,6580,6580,6580,208
|
|
20240102,141200,87846130,6580,6580,6580,6580,0
|
|
20240102,141100,87846130,6580,6580,6580,6580,0
|
|
20240102,141000,87846130,6580,6580,6580,6580,0
|
|
20240102,140900,87846130,6580,6580,6580,6580,0
|
|
20240102,140800,87846130,6580,6580,6580,6580,0
|
|
20240102,140700,87846130,6580,6580,6580,6580,0
|
|
20240102,140600,87846130,6580,6580,6580,6580,0
|
|
20240102,140500,87846130,6580,6580,6580,6580,0
|
|
20240102,140400,87846130,6580,6580,6580,6580,32
|
|
20240102,140300,87635570,6590,6590,6590,6590,0
|
|
20240102,140200,87635570,6590,6590,6590,6590,0
|
|
20240102,140100,87635570,6590,6590,6590,6590,0
|
|
20240102,140000,87635570,6590,6590,6590,6590,0
|
|
20240102,135900,87635570,6590,6590,6590,6590,0
|
|
20240102,135800,87635570,6590,6590,6590,6590,0
|
|
20240102,135700,87635570,6590,6590,6590,6590,0
|
|
20240102,135600,87635570,6590,6590,6590,6590,0
|
|
20240102,135500,87635570,6590,6590,6590,6590,0
|
|
20240102,135400,87635570,6590,6590,6590,6590,0
|
|
20240102,135300,87635570,6590,6590,6590,6590,0
|
|
20240102,135200,87635570,6590,6590,6590,6590,0
|
|
20240102,135100,87635570,6590,6590,6590,6590,0
|
|
20240102,135000,87635570,6590,6590,6590,6590,0
|
|
20240102,134900,87635570,6590,6590,6590,6590,0
|
|
20240102,134800,87635570,6590,6590,6590,6590,0
|
|
20240102,134700,87635570,6590,6590,6590,6590,0
|
|
20240102,134600,87635570,6590,6590,6590,6590,0
|
|
20240102,134500,87635570,6590,6590,6590,6590,0
|
|
20240102,134400,87635570,6590,6590,6590,6590,0
|
|
20240102,134300,87635570,6590,6590,6590,6590,0
|
|
20240102,134200,87635570,6590,6590,6590,6590,20
|
|
20240102,134100,87503770,6590,6590,6590,6590,1671
|
|
20240102,134000,76491880,6590,6590,6590,6590,0
|
|
20240102,133900,76491880,6590,6590,6590,6590,0
|
|
20240102,133800,76491880,6590,6590,6590,6590,0
|
|
20240102,133700,76491880,6590,6590,6590,6590,0
|
|
20240102,133600,76491880,6590,6580,6590,6580,161
|
|
20240102,133500,75432490,6570,6570,6570,6570,407
|
|
20240102,133400,72758500,6560,6560,6560,6560,0
|
|
20240102,133300,72758500,6560,6560,6560,6560,0
|
|
20240102,133200,72758500,6560,6560,6560,6560,0
|
|
20240102,133100,72758500,6560,6560,6560,6560,0
|
|
20240102,133000,72758500,6560,6560,6560,6560,0
|
|
20240102,132900,72758500,6560,6560,6560,6560,0
|
|
20240102,132800,72758500,6560,6560,6560,6560,165
|
|
20240102,132700,71676100,6570,6570,6570,6570,0
|
|
20240102,132600,71676100,6570,6570,6570,6570,0
|
|
20240102,132500,71676100,6570,6570,6570,6570,0
|
|
20240102,132400,71676100,6570,6570,6570,6570,0
|
|
20240102,132300,71676100,6570,6570,6570,6570,0
|
|
20240102,132200,71676100,6570,6570,6570,6570,0
|
|
20240102,132100,71676100,6570,6570,6570,6570,0
|
|
20240102,132000,71676100,6570,6570,6570,6570,0
|
|
20240102,131900,71676100,6570,6570,6570,6570,0
|
|
20240102,131800,71676100,6570,6570,6570,6570,0
|
|
20240102,131700,71676100,6570,6570,6570,6570,0
|
|
20240102,131600,71676100,6570,6570,6570,6570,0
|
|
20240102,131500,71676100,6570,6570,6570,6570,0
|
|
20240102,131400,71676100,6570,6570,6570,6570,0
|
|
20240102,131300,71676100,6570,6570,6570,6570,0
|
|
20240102,131200,71676100,6570,6570,6570,6570,0
|
|
20240102,131100,71676100,6570,6570,6570,6570,0
|
|
20240102,131000,71676100,6570,6570,6570,6570,307
|
|
20240102,130900,69659110,6570,6570,6570,6570,0
|
|
20240102,130800,69659110,6570,6570,6570,6570,0
|
|
20240102,130700,69659110,6570,6570,6570,6570,0
|
|
20240102,130600,69659110,6570,6570,6570,6570,0
|
|
20240102,130500,69659110,6570,6570,6570,6570,0
|
|
20240102,130400,69659110,6570,6570,6570,6570,0
|
|
20240102,130300,69659110,6570,6570,6570,6570,0
|
|
20240102,130200,69659110,6570,6570,6570,6570,0
|
|
20240102,130100,69659110,6570,6570,6570,6570,50
|
|
20240102,130000,69330610,6570,6570,6570,6570,0
|
|
20240102,125900,69330610,6570,6570,6570,6570,0
|
|
20240102,125800,69330610,6570,6570,6570,6570,0
|
|
20240102,125700,69330610,6570,6570,6570,6570,0
|
|
20240102,125600,69330610,6570,6550,6570,6550,15
|
|
20240102,125500,69232160,6550,6550,6550,6550,2
|
|
20240102,125400,69219060,6570,6570,6570,6570,0
|
|
20240102,125300,69219060,6570,6570,6570,6570,0
|
|
20240102,125200,69219060,6570,6570,6570,6570,0
|
|
20240102,125100,69219060,6570,6570,6570,6570,0
|
|
20240102,125000,69219060,6570,6570,6570,6570,0
|
|
20240102,124900,69219060,6570,6570,6570,6570,0
|
|
20240102,124800,69219060,6570,6570,6570,6570,0
|
|
20240102,124700,69219060,6570,6570,6570,6570,0
|
|
20240102,124600,69219060,6570,6570,6570,6570,0
|
|
20240102,124500,69219060,6570,6570,6570,6570,0
|
|
20240102,124400,69219060,6570,6570,6570,6570,7
|
|
20240102,124300,69173070,6560,6560,6560,6560,73
|
|
20240102,124200,68694190,6560,6560,6560,6560,0
|
|
20240102,124100,68694190,6560,6560,6560,6560,0
|
|
20240102,124000,68694190,6560,6560,6560,6560,0
|
|
20240102,123900,68694190,6560,6560,6560,6560,0
|
|
20240102,123800,68694190,6560,6560,6560,6560,0
|
|
20240102,123700,68694190,6560,6560,6560,6560,156
|
|
20240102,123600,67670830,6560,6560,6560,6560,375
|
|
20240102,123500,65210830,6560,6560,6560,6560,0
|
|
20240102,123400,65210830,6560,6560,6560,6560,0
|
|
20240102,123300,65210830,6560,6560,6560,6560,7
|
|
20240102,123200,65164910,6570,6570,6570,6570,0
|
|
20240102,123100,65164910,6570,6570,6570,6570,0
|
|
20240102,123000,65164910,6570,6570,6570,6570,0
|
|
20240102,122900,65164910,6570,6570,6570,6570,22
|
|
20240102,122800,65020370,6570,6570,6570,6570,0
|
|
20240102,122700,65020370,6570,6570,6570,6570,0
|
|
20240102,122600,65020370,6570,6570,6570,6570,0
|
|
20240102,122500,65020370,6570,6560,6570,6560,155
|
|
20240102,122400,64003030,6580,6580,6580,6580,0
|
|
20240102,122300,64003030,6580,6560,6580,6560,145
|
|
20240102,122200,63049830,6580,6580,6580,6580,0
|
|
20240102,122100,63049830,6580,6580,6580,6580,10
|
|
20240102,122000,62984030,6560,6560,6560,6560,0
|
|
20240102,121900,62984030,6560,6560,6560,6560,141
|
|
20240102,121800,62059070,6560,6560,6560,6560,0
|
|
20240102,121700,62059070,6560,6560,6560,6560,0
|
|
20240102,121600,62059070,6560,6560,6560,6560,79
|
|
20240102,121500,61540830,6570,6570,6570,6570,19
|
|
20240102,121400,61416000,6570,6570,6570,6570,3
|
|
20240102,121300,61396290,6560,6580,6580,6560,110
|
|
20240102,121200,60673630,6580,6580,6580,6580,0
|
|
20240102,121100,60673630,6580,6580,6580,6580,0
|
|
20240102,121000,60673630,6580,6580,6580,6580,0
|
|
20240102,120900,60673630,6580,6580,6580,6580,5
|
|
20240102,120800,60640730,6570,6570,6570,6570,53
|
|
20240102,120700,60292520,6570,6570,6570,6570,0
|
|
20240102,120600,60292520,6570,6570,6570,6570,0
|
|
20240102,120500,60292520,6570,6570,6570,6570,0
|
|
20240102,120400,60292520,6570,6570,6570,6570,43
|
|
20240102,120300,60010010,6580,6580,6580,6580,0
|
|
20240102,120200,60010010,6580,6580,6580,6580,37
|
|
20240102,120100,59766550,6580,6580,6580,6580,0
|
|
20240102,120000,59766550,6580,6580,6580,6580,0
|
|
20240102,115900,59766550,6580,6580,6580,6580,0
|
|
20240102,115800,59766550,6580,6580,6580,6580,0
|
|
20240102,115700,59766550,6580,6580,6580,6580,0
|
|
20240102,115600,59766550,6580,6580,6580,6580,0
|
|
20240102,115500,59766550,6580,6580,6580,6580,0
|
|
20240102,115400,59766550,6580,6580,6580,6580,0
|
|
20240102,115300,59766550,6580,6580,6580,6580,0
|
|
20240102,115200,59766550,6580,6580,6580,6580,0
|
|
20240102,115100,59766550,6580,6580,6580,6580,0
|
|
20240102,115000,59766550,6580,6580,6580,6580,0
|
|
20240102,114900,59766550,6580,6580,6580,6580,0
|
|
20240102,114800,59766550,6580,6580,6580,6580,0
|
|
20240102,114700,59766550,6580,6580,6580,6580,0
|
|
20240102,114600,59766550,6580,6580,6580,6580,0
|
|
20240102,114500,59766550,6580,6580,6580,6580,0
|
|
20240102,114400,59766550,6580,6580,6580,6580,0
|
|
20240102,114300,59766550,6580,6580,6580,6580,0
|
|
20240102,114200,59766550,6580,6580,6580,6580,88
|
|
20240102,114100,59187510,6580,6580,6580,6580,20
|
|
20240102,114000,59055910,6580,6580,6580,6580,0
|
|
20240102,113900,59055910,6580,6580,6580,6580,98
|
|
20240102,113800,58411070,6590,6590,6590,6590,0
|
|
20240102,113700,58411070,6590,6590,6590,6590,0
|
|
20240102,113600,58411070,6590,6590,6590,6590,0
|
|
20240102,113500,58411070,6590,6590,6590,6590,0
|
|
20240102,113400,58411070,6590,6590,6590,6590,30
|
|
20240102,113300,58213370,6580,6580,6580,6580,0
|
|
20240102,113200,58213370,6580,6580,6580,6580,3
|
|
20240102,113100,58193630,6590,6590,6590,6590,0
|
|
20240102,113000,58193630,6590,6590,6590,6590,0
|
|
20240102,112900,58193630,6590,6590,6590,6590,0
|
|
20240102,112800,58193630,6590,6590,6590,6590,0
|
|
20240102,112700,58193630,6590,6590,6590,6590,0
|
|
20240102,112600,58193630,6590,6590,6590,6590,0
|
|
20240102,112500,58193630,6590,6590,6590,6590,0
|
|
20240102,112400,58193630,6590,6590,6590,6590,0
|
|
20240102,112300,58193630,6590,6580,6590,6580,2
|
|
20240102,112200,58180460,6600,6600,6600,6600,0
|
|
20240102,112100,58180460,6600,6600,6600,6600,0
|
|
20240102,112000,58180460,6600,6600,6600,6600,0
|
|
20240102,111900,58180460,6600,6600,6600,6600,0
|
|
20240102,111800,58180460,6600,6600,6600,6600,0
|
|
20240102,111700,58180460,6600,6600,6600,6600,0
|
|
20240102,111600,58180460,6600,6600,6600,6600,0
|
|
20240102,111500,58180460,6600,6600,6600,6600,0
|
|
20240102,111400,58180460,6600,6600,6600,6600,0
|
|
20240102,111300,58180460,6600,6600,6600,6600,75
|
|
20240102,111200,57685460,6580,6580,6580,6580,0
|
|
20240102,111100,57685460,6580,6580,6580,6580,0
|
|
20240102,111000,57685460,6580,6580,6580,6580,0
|
|
20240102,110900,57685460,6580,6580,6580,6580,0
|
|
20240102,110800,57685460,6580,6580,6580,6580,190
|
|
20240102,110700,56435260,6580,6580,6580,6580,0
|
|
20240102,110600,56435260,6580,6580,6580,6580,126
|
|
20240102,110500,55606180,6580,6580,6580,6580,85
|
|
20240102,110400,55046880,6580,6580,6580,6580,18
|
|
20240102,110300,54928440,6590,6590,6590,6590,0
|
|
20240102,110200,54928440,6590,6590,6590,6590,17
|
|
20240102,110100,54816410,6590,6590,6590,6590,0
|
|
20240102,110000,54816410,6590,6590,6590,6590,0
|
|
20240102,105900,54816410,6590,6590,6590,6590,1
|
|
20240102,105800,54809820,6580,6580,6580,6580,0
|
|
20240102,105700,54809820,6580,6580,6580,6580,0
|
|
20240102,105600,54809820,6580,6580,6580,6580,371
|
|
20240102,105500,52368640,6550,6550,6550,6550,0
|
|
20240102,105400,52368640,6550,6550,6550,6550,11
|
|
20240102,105300,52296590,6540,6540,6540,6540,0
|
|
20240102,105200,52296590,6540,6540,6540,6540,0
|
|
20240102,105100,52296590,6540,6550,6580,6540,1681
|
|
20240102,105000,41247160,6540,6540,6540,6540,0
|
|
20240102,104900,41247160,6540,6540,6540,6540,49
|
|
20240102,104800,40926700,6540,6540,6540,6540,1
|
|
20240102,104700,40920160,6540,6540,6540,6540,2
|
|
20240102,104600,40907080,6540,6540,6540,6540,0
|
|
20240102,104500,40907080,6540,6540,6540,6540,0
|
|
20240102,104400,40907080,6540,6520,6540,6520,51
|
|
20240102,104300,40574540,6510,6510,6510,6510,0
|
|
20240102,104200,40574540,6510,6520,6520,6510,37
|
|
20240102,104100,40333620,6520,6520,6520,6520,3
|
|
20240102,104000,40314060,6540,6540,6540,6540,0
|
|
20240102,103900,40314060,6540,6540,6540,6540,0
|
|
20240102,103800,40314060,6540,6520,6540,6520,43
|
|
20240102,103700,40033680,6520,6520,6520,6520,1
|
|
20240102,103600,40027160,6510,6510,6510,6510,7
|
|
20240102,103500,39981590,6510,6510,6510,6510,0
|
|
20240102,103400,39981590,6510,6510,6510,6510,300
|
|
20240102,103300,38028590,6520,6520,6520,6520,8
|
|
20240102,103200,37976430,6520,6540,6540,6520,731
|
|
20240102,103100,33197640,6530,6530,6530,6530,159
|
|
20240102,103000,32159370,6520,6480,6520,6480,1405
|
|
20240102,102900,23021110,6480,6480,6480,6480,0
|
|
20240102,102800,23021110,6480,6480,6480,6480,0
|
|
20240102,102700,23021110,6480,6480,6480,6480,0
|
|
20240102,102600,23021110,6480,6480,6480,6480,0
|
|
20240102,102500,23021110,6480,6460,6480,6430,214
|
|
20240102,102400,21643430,6490,6490,6490,6490,100
|
|
20240102,102300,20994430,6490,6490,6490,6490,0
|
|
20240102,102200,20994430,6490,6490,6490,6490,0
|
|
20240102,102100,20994430,6490,6490,6490,6490,0
|
|
20240102,102000,20994430,6490,6490,6490,6490,500
|
|
20240102,101900,17749430,6490,6490,6490,6490,1
|
|
20240102,101800,17742940,6470,6470,6470,6450,56
|
|
20240102,101700,17381440,6470,6470,6470,6470,124
|
|
20240102,101600,16579160,6470,6470,6470,6470,0
|
|
20240102,101500,16579160,6470,6470,6470,6470,4
|
|
20240102,101400,16553280,6500,6500,6500,6500,0
|
|
20240102,101300,16553280,6500,6500,6500,6500,1
|
|
20240102,101200,16546780,6450,6460,6460,6450,1000
|
|
20240102,101100,10088080,6500,6500,6500,6500,0
|
|
20240102,101000,10088080,6500,6500,6500,6500,0
|
|
20240102,100900,10088080,6500,6490,6500,6460,206
|
|
20240102,100800,8755480,6490,6490,6490,6490,106
|
|
20240102,100700,8067540,6490,6500,6500,6490,60
|
|
20240102,100600,7678130,6500,6500,6500,6500,28
|
|
20240102,100500,7496130,6500,6500,6500,6500,11
|
|
20240102,100400,7424630,6490,6470,6490,6470,218
|
|
20240102,100300,6013560,6470,6460,6470,6460,606
|
|
20240102,100200,2098500,6460,6450,6460,6450,28
|
|
20240102,100100,1917890,6450,6460,6460,6450,74
|
|
20240102,100000,1440580,6460,6460,6460,6460,223
|