642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203900,121027450,9410,9410,9410,9410,59
|
|
20240102,203800,121027450,9410,9410,9410,9410,0
|
|
20240102,203700,121027450,9410,9410,9410,9410,0
|
|
20240102,203600,121027450,9410,9410,9410,9410,0
|
|
20240102,203500,121027450,9410,9410,9410,9410,0
|
|
20240102,203400,121027450,9410,9410,9410,9410,0
|
|
20240102,203300,121027450,9410,9410,9410,9410,0
|
|
20240102,203200,121027450,9410,9410,9410,9410,0
|
|
20240102,203100,121027450,9410,9410,9410,9410,0
|
|
20240102,203000,121027450,9410,9410,9410,9410,0
|
|
20240102,202900,121027450,9410,9410,9410,9410,0
|
|
20240102,202800,121027450,9410,9410,9410,9410,0
|
|
20240102,202700,121027450,9410,9410,9410,9410,0
|
|
20240102,202600,121027450,9410,9410,9410,9410,0
|
|
20240102,202500,121027450,9410,9410,9410,9410,0
|
|
20240102,202400,121027450,9410,9410,9410,9410,0
|
|
20240102,202300,121027450,9410,9410,9410,9410,0
|
|
20240102,202200,121027450,9410,9410,9410,9410,0
|
|
20240102,202100,121027450,9410,9410,9410,9410,0
|
|
20240102,202000,121027450,9410,9410,9410,9410,0
|
|
20240102,201900,121027450,9410,9410,9410,9410,0
|
|
20240102,201800,121027450,9410,9410,9410,9410,0
|
|
20240102,201700,121027450,9410,9410,9410,9410,0
|
|
20240102,201600,121027450,9410,9410,9410,9410,0
|
|
20240102,201500,121027450,9410,9410,9410,9410,0
|
|
20240102,201400,121027450,9410,9410,9410,9410,0
|
|
20240102,201300,121027450,9410,9410,9410,9410,0
|
|
20240102,201200,121027450,9410,9410,9410,9410,0
|
|
20240102,201100,121027450,9410,9410,9410,9410,0
|
|
20240102,201000,121027450,9410,9410,9410,9410,0
|
|
20240102,200900,121027450,9410,9410,9410,9410,59
|
|
20240102,200800,121027450,9410,9410,9410,9410,0
|
|
20240102,200700,121027450,9410,9410,9410,9410,0
|
|
20240102,200600,121027450,9410,9410,9410,9410,0
|
|
20240102,200500,121027450,9410,9410,9410,9410,0
|
|
20240102,200400,121027450,9410,9410,9410,9410,0
|
|
20240102,200300,121027450,9410,9410,9410,9410,0
|
|
20240102,200200,121027450,9410,9410,9410,9410,0
|
|
20240102,200100,121027450,9410,9410,9410,9410,0
|
|
20240102,200000,121027450,9410,9410,9410,9410,0
|
|
20240102,195900,121027450,9410,9410,9410,9410,0
|
|
20240102,195800,121027450,9410,9410,9410,9410,0
|
|
20240102,195700,121027450,9410,9410,9410,9410,0
|
|
20240102,195600,121027450,9410,9410,9410,9410,0
|
|
20240102,195500,121027450,9410,9410,9410,9410,0
|
|
20240102,195400,121027450,9410,9410,9410,9410,0
|
|
20240102,195300,121027450,9410,9410,9410,9410,0
|
|
20240102,195200,121027450,9410,9410,9410,9410,0
|
|
20240102,195100,121027450,9410,9410,9410,9410,0
|
|
20240102,195000,121027450,9410,9410,9410,9410,0
|
|
20240102,194900,121027450,9410,9410,9410,9410,0
|
|
20240102,194800,121027450,9410,9410,9410,9410,0
|
|
20240102,194700,121027450,9410,9410,9410,9410,0
|
|
20240102,194600,121027450,9410,9410,9410,9410,0
|
|
20240102,194500,121027450,9410,9410,9410,9410,0
|
|
20240102,194400,121027450,9410,9410,9410,9410,0
|
|
20240102,194300,121027450,9410,9410,9410,9410,0
|
|
20240102,194200,121027450,9410,9410,9410,9410,0
|
|
20240102,194100,121027450,9410,9410,9410,9410,0
|
|
20240102,194000,121027450,9410,9410,9410,9410,0
|
|
20240102,193900,121027450,9410,9410,9410,9410,59
|
|
20240102,193800,121027450,9410,9410,9410,9410,0
|
|
20240102,193700,121027450,9410,9410,9410,9410,0
|
|
20240102,193600,121027450,9410,9410,9410,9410,0
|
|
20240102,193500,121027450,9410,9410,9410,9410,0
|
|
20240102,193400,121027450,9410,9410,9410,9410,0
|
|
20240102,193300,121027450,9410,9410,9410,9410,0
|
|
20240102,193200,121027450,9410,9410,9410,9410,0
|
|
20240102,193100,121027450,9410,9410,9410,9410,0
|
|
20240102,193000,121027450,9410,9410,9410,9410,0
|
|
20240102,192900,121027450,9410,9410,9410,9410,0
|
|
20240102,192800,121027450,9410,9410,9410,9410,0
|
|
20240102,192700,121027450,9410,9410,9410,9410,0
|
|
20240102,192600,121027450,9410,9410,9410,9410,0
|
|
20240102,192500,121027450,9410,9410,9410,9410,0
|
|
20240102,192400,121027450,9410,9410,9410,9410,0
|
|
20240102,192300,121027450,9410,9410,9410,9410,0
|
|
20240102,192200,121027450,9410,9410,9410,9410,0
|
|
20240102,192100,121027450,9410,9410,9410,9410,0
|
|
20240102,192000,121027450,9410,9410,9410,9410,0
|
|
20240102,191900,121027450,9410,9410,9410,9410,0
|
|
20240102,191800,121027450,9410,9410,9410,9410,0
|
|
20240102,191700,121027450,9410,9410,9410,9410,0
|
|
20240102,191600,121027450,9410,9410,9410,9410,0
|
|
20240102,191500,121027450,9410,9410,9410,9410,0
|
|
20240102,191400,121027450,9410,9410,9410,9410,0
|
|
20240102,191300,121027450,9410,9410,9410,9410,0
|
|
20240102,191200,121027450,9410,9410,9410,9410,0
|
|
20240102,191100,121027450,9410,9410,9410,9410,0
|
|
20240102,191000,121027450,9410,9410,9410,9410,0
|
|
20240102,190900,121027450,9410,9410,9410,9410,59
|
|
20240102,190800,121027450,9410,9410,9410,9410,0
|
|
20240102,190700,121027450,9410,9410,9410,9410,0
|
|
20240102,190600,121027450,9410,9410,9410,9410,0
|
|
20240102,190500,121027450,9410,9410,9410,9410,0
|
|
20240102,190400,121027450,9410,9410,9410,9410,0
|
|
20240102,190300,121027450,9410,9410,9410,9410,0
|
|
20240102,190200,121027450,9410,9410,9410,9410,0
|
|
20240102,190100,121027450,9410,9410,9410,9410,0
|
|
20240102,190000,121027450,9410,9410,9410,9410,0
|
|
20240102,185900,121027450,9410,9410,9410,9410,0
|
|
20240102,185800,121027450,9410,9410,9410,9410,0
|
|
20240102,185700,121027450,9410,9410,9410,9410,0
|
|
20240102,185600,121027450,9410,9410,9410,9410,0
|
|
20240102,185500,121027450,9410,9410,9410,9410,0
|
|
20240102,185400,121027450,9410,9410,9410,9410,0
|
|
20240102,185300,121027450,9410,9410,9410,9410,0
|
|
20240102,185200,121027450,9410,9410,9410,9410,0
|
|
20240102,185100,121027450,9410,9410,9410,9410,0
|
|
20240102,185000,121027450,9410,9410,9410,9410,0
|
|
20240102,184900,121027450,9410,9410,9410,9410,0
|
|
20240102,184800,121027450,9410,9410,9410,9410,0
|
|
20240102,184700,121027450,9410,9410,9410,9410,0
|
|
20240102,184600,121027450,9410,9410,9410,9410,0
|
|
20240102,184500,121027450,9410,9410,9410,9410,0
|
|
20240102,184400,121027450,9410,9410,9410,9410,0
|
|
20240102,184300,121027450,9410,9410,9410,9410,0
|
|
20240102,184200,121027450,9410,9410,9410,9410,0
|
|
20240102,184100,121027450,9410,9410,9410,9410,0
|
|
20240102,184000,121027450,9410,9410,9410,9410,0
|
|
20240102,183900,121027450,9410,9410,9410,9410,59
|
|
20240102,183800,121027450,9410,9410,9410,9410,0
|
|
20240102,183700,121027450,9410,9410,9410,9410,0
|
|
20240102,183600,121027450,9410,9410,9410,9410,0
|
|
20240102,183500,121027450,9410,9410,9410,9410,0
|
|
20240102,183400,121027450,9410,9410,9410,9410,0
|
|
20240102,183300,121027450,9410,9410,9410,9410,0
|
|
20240102,183200,121027450,9410,9410,9410,9410,0
|
|
20240102,183100,121027450,9410,9410,9410,9410,0
|
|
20240102,183000,121027450,9410,9410,9410,9410,0
|
|
20240102,182900,121027450,9410,9410,9410,9410,0
|
|
20240102,182800,121027450,9410,9410,9410,9410,0
|
|
20240102,182700,121027450,9410,9410,9410,9410,0
|
|
20240102,182600,121027450,9410,9410,9410,9410,0
|
|
20240102,182500,121027450,9410,9410,9410,9410,0
|
|
20240102,182400,121027450,9410,9410,9410,9410,0
|
|
20240102,182300,121027450,9410,9410,9410,9410,0
|
|
20240102,182200,121027450,9410,9410,9410,9410,0
|
|
20240102,182100,121027450,9410,9410,9410,9410,0
|
|
20240102,182000,121027450,9410,9410,9410,9410,0
|
|
20240102,181900,121027450,9410,9410,9410,9410,0
|
|
20240102,181800,121027450,9410,9410,9410,9410,0
|
|
20240102,181700,121027450,9410,9410,9410,9410,0
|
|
20240102,181600,121027450,9410,9410,9410,9410,0
|
|
20240102,181500,121027450,9410,9410,9410,9410,0
|
|
20240102,181400,121027450,9410,9410,9410,9410,0
|
|
20240102,181300,121027450,9410,9410,9410,9410,0
|
|
20240102,181200,121027450,9410,9410,9410,9410,0
|
|
20240102,181100,121027450,9410,9410,9410,9410,0
|
|
20240102,181000,121027450,9410,9410,9410,9410,0
|
|
20240102,180900,121027450,9410,9410,9410,9410,59
|
|
20240102,180800,121027450,9410,9410,9410,9410,0
|
|
20240102,180700,121027450,9410,9410,9410,9410,0
|
|
20240102,180600,121027450,9410,9410,9410,9410,0
|
|
20240102,180500,121027450,9410,9410,9410,9410,0
|
|
20240102,180400,121027450,9410,9410,9410,9410,0
|
|
20240102,180300,121027450,9410,9410,9410,9410,0
|
|
20240102,180200,121027450,9410,9410,9410,9410,0
|
|
20240102,180100,121027450,9410,9410,9410,9410,0
|
|
20240102,180000,121027450,9410,9410,9410,9410,0
|
|
20240102,175900,121027450,9410,9410,9410,9410,0
|
|
20240102,175800,121027450,9410,9410,9410,9410,0
|
|
20240102,175700,121027450,9410,9410,9410,9410,0
|
|
20240102,175600,121027450,9410,9410,9410,9410,0
|
|
20240102,175500,121027450,9410,9410,9410,9410,0
|
|
20240102,175400,121027450,9410,9410,9410,9410,0
|
|
20240102,175300,121027450,9410,9410,9410,9410,0
|
|
20240102,175200,121027450,9410,9410,9410,9410,0
|
|
20240102,175100,121027450,9410,9410,9410,9410,0
|
|
20240102,175000,121027450,9410,9410,9410,9410,0
|
|
20240102,174900,121027450,9410,9410,9410,9410,0
|
|
20240102,174800,121027450,9410,9410,9410,9410,0
|
|
20240102,174700,121027450,9410,9410,9410,9410,0
|
|
20240102,174600,121027450,9410,9410,9410,9410,0
|
|
20240102,174500,121027450,9410,9410,9410,9410,0
|
|
20240102,174400,121027450,9410,9410,9410,9410,0
|
|
20240102,174300,121027450,9410,9410,9410,9410,0
|
|
20240102,174200,121027450,9410,9410,9410,9410,0
|
|
20240102,174100,121027450,9410,9410,9410,9410,0
|
|
20240102,174000,121027450,9410,9410,9410,9410,0
|
|
20240102,173900,121027450,9410,9410,9410,9410,59
|
|
20240102,173800,121027450,9410,9410,9410,9410,0
|
|
20240102,173700,121027450,9410,9410,9410,9410,0
|
|
20240102,173600,121027450,9410,9410,9410,9410,0
|
|
20240102,173500,121027450,9410,9410,9410,9410,0
|
|
20240102,173400,121027450,9410,9410,9410,9410,0
|
|
20240102,173300,121027450,9410,9410,9410,9410,0
|
|
20240102,173200,121027450,9410,9410,9410,9410,0
|
|
20240102,173100,121027450,9410,9410,9410,9410,0
|
|
20240102,173000,121027450,9410,9410,9410,9410,0
|
|
20240102,172900,121027450,9410,9410,9410,9410,0
|
|
20240102,172800,121027450,9410,9410,9410,9410,0
|
|
20240102,172700,121027450,9410,9410,9410,9410,0
|
|
20240102,172600,121027450,9410,9410,9410,9410,0
|
|
20240102,172500,121027450,9410,9410,9410,9410,0
|
|
20240102,172400,121027450,9410,9410,9410,9410,0
|
|
20240102,172300,121027450,9410,9410,9410,9410,0
|
|
20240102,172200,121027450,9410,9410,9410,9410,0
|
|
20240102,172100,121027450,9410,9410,9410,9410,0
|
|
20240102,172000,121027450,9410,9410,9410,9410,0
|
|
20240102,171900,121027450,9410,9410,9410,9410,0
|
|
20240102,171800,121027450,9410,9410,9410,9410,0
|
|
20240102,171700,121027450,9410,9410,9410,9410,0
|
|
20240102,171600,121027450,9410,9410,9410,9410,0
|
|
20240102,171500,121027450,9410,9410,9410,9410,0
|
|
20240102,171400,121027450,9410,9410,9410,9410,0
|
|
20240102,171300,121027450,9410,9410,9410,9410,0
|
|
20240102,171200,121027450,9410,9410,9410,9410,0
|
|
20240102,171100,121027450,9410,9410,9410,9410,0
|
|
20240102,171000,121027450,9410,9410,9410,9410,0
|
|
20240102,170900,121027450,9410,9410,9410,9410,59
|
|
20240102,170800,121027450,9410,9410,9410,9410,0
|
|
20240102,170700,121027450,9410,9410,9410,9410,0
|
|
20240102,170600,121027450,9410,9410,9410,9410,0
|
|
20240102,170500,121027450,9410,9410,9410,9410,0
|
|
20240102,170400,121027450,9410,9410,9410,9410,0
|
|
20240102,170300,121027450,9410,9410,9410,9410,0
|
|
20240102,170200,121027450,9410,9410,9410,9410,0
|
|
20240102,170100,121027450,9410,9410,9410,9410,0
|
|
20240102,170000,121027450,9410,9410,9410,9410,0
|
|
20240102,165900,121027450,9410,9410,9410,9410,0
|
|
20240102,165800,121027450,9410,9410,9410,9410,0
|
|
20240102,165700,121027450,9410,9410,9410,9410,0
|
|
20240102,165600,121027450,9410,9410,9410,9410,0
|
|
20240102,165500,121027450,9410,9410,9410,9410,0
|
|
20240102,165400,121027450,9410,9410,9410,9410,0
|
|
20240102,165300,121027450,9410,9410,9410,9410,0
|
|
20240102,165200,121027450,9410,9410,9410,9410,0
|
|
20240102,165100,121027450,9410,9410,9410,9410,0
|
|
20240102,165000,121027450,9410,9410,9410,9410,0
|
|
20240102,164900,121027450,9410,9410,9410,9410,0
|
|
20240102,164800,121027450,9410,9410,9410,9410,0
|
|
20240102,164700,121027450,9410,9410,9410,9410,0
|
|
20240102,164600,121027450,9410,9410,9410,9410,0
|
|
20240102,164500,121027450,9410,9410,9410,9410,0
|
|
20240102,164400,121027450,9410,9410,9410,9410,0
|
|
20240102,164300,121027450,9410,9410,9410,9410,0
|
|
20240102,164200,121027450,9410,9410,9410,9410,0
|
|
20240102,164100,121027450,9410,9410,9410,9410,0
|
|
20240102,164000,121027450,9410,9410,9410,9410,0
|
|
20240102,163900,121027450,9410,9410,9410,9410,59
|
|
20240102,163800,121027450,9410,9410,9410,9410,0
|
|
20240102,163700,121027450,9410,9410,9410,9410,0
|
|
20240102,163600,121027450,9410,9410,9410,9410,0
|
|
20240102,163500,121027450,9410,9410,9410,9410,0
|
|
20240102,163400,121027450,9410,9410,9410,9410,0
|
|
20240102,163300,121027450,9410,9410,9410,9410,0
|
|
20240102,163200,121027450,9410,9410,9410,9410,0
|
|
20240102,163100,121027450,9410,9410,9410,9410,0
|
|
20240102,163000,121027450,9410,9410,9410,9410,0
|
|
20240102,162900,121027450,9410,9410,9410,9410,0
|
|
20240102,162800,121027450,9410,9410,9410,9410,0
|
|
20240102,162700,121027450,9410,9410,9410,9410,0
|
|
20240102,162600,121027450,9410,9410,9410,9410,0
|
|
20240102,162500,121027450,9410,9410,9410,9410,0
|
|
20240102,162400,121027450,9410,9410,9410,9410,0
|
|
20240102,162300,121027450,9410,9410,9410,9410,0
|
|
20240102,162200,121027450,9410,9410,9410,9410,0
|
|
20240102,162100,121027450,9410,9410,9410,9410,0
|
|
20240102,162000,121027450,9410,9410,9410,9410,0
|
|
20240102,161900,121027450,9410,9410,9410,9410,0
|
|
20240102,161800,121027450,9410,9410,9410,9410,0
|
|
20240102,161700,121027450,9410,9410,9410,9410,0
|
|
20240102,161600,121027450,9410,9410,9410,9410,0
|
|
20240102,161500,121027450,9410,9410,9410,9410,0
|
|
20240102,161400,121027450,9410,9410,9410,9410,0
|
|
20240102,161300,121027450,9410,9410,9410,9410,0
|
|
20240102,161200,121027450,9410,9410,9410,9410,0
|
|
20240102,161100,121027450,9410,9410,9410,9410,0
|
|
20240102,161000,121027450,9410,9410,9410,9410,0
|
|
20240102,160900,121027450,9410,9410,9410,9410,59
|
|
20240102,160800,121027450,9410,9410,9410,9410,0
|
|
20240102,160700,121027450,9410,9410,9410,9410,0
|
|
20240102,160600,121027450,9410,9410,9410,9410,0
|
|
20240102,160500,121027450,9410,9410,9410,9410,0
|
|
20240102,160400,121027450,9410,9410,9410,9410,0
|
|
20240102,160300,121027450,9410,9410,9410,9410,0
|
|
20240102,160200,121027450,9410,9410,9410,9410,0
|
|
20240102,160100,121027450,9410,9410,9410,9410,0
|
|
20240102,160000,121027450,9410,9410,9410,9410,0
|
|
20240102,155900,121027450,9410,9410,9410,9410,0
|
|
20240102,155800,121027450,9410,9410,9410,9410,0
|
|
20240102,155700,121027450,9410,9410,9410,9410,0
|
|
20240102,155600,121027450,9410,9410,9410,9410,0
|
|
20240102,155500,121027450,9410,9410,9410,9410,0
|
|
20240102,155400,121027450,9410,9410,9410,9410,0
|
|
20240102,155300,121027450,9410,9410,9410,9410,0
|
|
20240102,155200,121027450,9410,9410,9410,9410,0
|
|
20240102,155100,121027450,9410,9410,9410,9410,0
|
|
20240102,155000,121027450,9410,9410,9410,9410,0
|
|
20240102,154900,121027450,9410,9410,9410,9410,0
|
|
20240102,154800,121027450,9410,9410,9410,9410,0
|
|
20240102,154700,121027450,9410,9410,9410,9410,0
|
|
20240102,154600,121027450,9410,9410,9410,9410,0
|
|
20240102,154500,121027450,9410,9410,9410,9410,0
|
|
20240102,154400,121027450,9410,9410,9410,9410,0
|
|
20240102,154300,121027450,9410,9410,9410,9410,0
|
|
20240102,154200,121027450,9410,9410,9410,9410,0
|
|
20240102,154100,121027450,9410,9410,9410,9410,0
|
|
20240102,154000,121027450,9410,9410,9410,9410,0
|
|
20240102,153900,121027450,9410,9410,9410,9410,59
|
|
20240102,153800,121027450,9410,9410,9410,9410,0
|
|
20240102,153700,121027450,9410,9410,9410,9410,0
|
|
20240102,153600,121027450,9410,9410,9410,9410,0
|
|
20240102,153500,121027450,9410,9410,9410,9410,0
|
|
20240102,153400,121027450,9410,9410,9410,9410,0
|
|
20240102,153300,121027450,9410,9410,9410,9410,0
|
|
20240102,153200,121027450,9410,9410,9410,9410,0
|
|
20240102,153100,121027450,9410,9410,9410,9410,0
|
|
20240102,153000,121027450,9410,9410,9410,9410,59
|
|
20240102,152900,120472260,9410,9410,9410,9410,0
|
|
20240102,152800,120472260,9410,9410,9410,9410,0
|
|
20240102,152700,120472260,9410,9410,9410,9410,0
|
|
20240102,152600,120472260,9410,9410,9410,9410,0
|
|
20240102,152500,120472260,9410,9410,9410,9410,0
|
|
20240102,152400,120472260,9410,9410,9410,9410,0
|
|
20240102,152300,120472260,9410,9410,9410,9410,0
|
|
20240102,152200,120472260,9410,9410,9410,9410,0
|
|
20240102,152100,120472260,9410,9410,9410,9410,0
|
|
20240102,152000,120472260,9410,9410,9410,9410,0
|
|
20240102,151900,120472260,9410,9400,9410,9400,52
|
|
20240102,151800,119983450,9400,9410,9410,9400,99
|
|
20240102,151700,119051870,9410,9410,9410,9410,2
|
|
20240102,151600,119033050,9400,9400,9400,9400,0
|
|
20240102,151500,119033050,9400,9400,9400,9400,1
|
|
20240102,151400,119023650,9400,9400,9400,9400,0
|
|
20240102,151300,119023650,9400,9400,9400,9400,1
|
|
20240102,151200,119014250,9390,9400,9400,9390,20
|
|
20240102,151100,118826340,9410,9410,9410,9410,1
|
|
20240102,151000,118816930,9400,9400,9400,9400,1
|
|
20240102,150900,118807530,9400,9400,9400,9400,1
|
|
20240102,150800,118798130,9400,9400,9400,9400,1
|
|
20240102,150700,118788730,9400,9420,9420,9400,13
|
|
20240102,150600,118666470,9410,9420,9420,9410,2
|
|
20240102,150500,118647640,9420,9420,9420,9420,0
|
|
20240102,150400,118647640,9420,9420,9420,9420,3
|
|
20240102,150300,118619380,9420,9420,9420,9420,1
|
|
20240102,150200,118609960,9400,9400,9400,9400,0
|
|
20240102,150100,118609960,9400,9400,9400,9400,0
|
|
20240102,150000,118609960,9400,9400,9400,9400,0
|
|
20240102,145900,118609960,9400,9400,9400,9400,0
|
|
20240102,145800,118609960,9400,9400,9400,9400,0
|
|
20240102,145700,118609960,9400,9400,9400,9400,0
|
|
20240102,145600,118609960,9400,9400,9400,9400,0
|
|
20240102,145500,118609960,9400,9400,9400,9400,1
|
|
20240102,145400,118600560,9390,9390,9390,9390,998
|
|
20240102,145300,109229340,9390,9390,9390,9390,3
|
|
20240102,145200,109201170,9380,9380,9380,9380,9
|
|
20240102,145100,109116750,9390,9390,9390,9390,15
|
|
20240102,145000,108975900,9390,9390,9390,9390,16
|
|
20240102,144900,108825660,9380,9380,9380,9380,2
|
|
20240102,144800,108806900,9380,9380,9380,9380,0
|
|
20240102,144700,108806900,9380,9380,9380,9380,1
|
|
20240102,144600,108797520,9380,9380,9380,9380,4
|
|
20240102,144500,108760000,9390,9380,9390,9380,6
|
|
20240102,144400,108703670,9380,9380,9380,9380,0
|
|
20240102,144300,108703670,9380,9380,9380,9380,53
|
|
20240102,144200,108206530,9380,9380,9380,9380,0
|
|
20240102,144100,108206530,9380,9380,9380,9380,3
|
|
20240102,144000,108178390,9380,9380,9380,9380,0
|
|
20240102,143900,108178390,9380,9380,9380,9380,21
|
|
20240102,143800,107981410,9380,9380,9380,9380,36
|
|
20240102,143700,107643730,9390,9390,9390,9390,0
|
|
20240102,143600,107643730,9390,9390,9390,9390,10
|
|
20240102,143500,107549830,9380,9380,9380,9380,1
|
|
20240102,143400,107540450,9390,9390,9390,9390,1
|
|
20240102,143300,107531060,9390,9390,9390,9390,0
|
|
20240102,143200,107531060,9390,9390,9390,9390,2
|
|
20240102,143100,107512280,9370,9380,9380,9370,430
|
|
20240102,143000,103483170,9370,9370,9370,9370,0
|
|
20240102,142900,103483170,9370,9370,9370,9370,7
|
|
20240102,142800,103417580,9370,9370,9370,9370,0
|
|
20240102,142700,103417580,9370,9390,9390,9370,1002
|
|
20240102,142600,94028640,9380,9380,9380,9380,13
|
|
20240102,142500,93906700,9380,9380,9380,9380,0
|
|
20240102,142400,93906700,9380,9380,9380,9380,10
|
|
20240102,142300,93812900,9380,9380,9380,9380,53
|
|
20240102,142200,93315760,9380,9380,9380,9380,0
|
|
20240102,142100,93315760,9380,9380,9380,9380,0
|
|
20240102,142000,93315760,9380,9380,9380,9380,3
|
|
20240102,141900,93287620,9380,9380,9380,9380,1
|
|
20240102,141800,93278240,9380,9380,9380,9380,6
|
|
20240102,141700,93221960,9380,9380,9380,9380,941
|
|
20240102,141600,84395380,9390,9390,9390,9390,3
|
|
20240102,141500,84367210,9390,9390,9390,9390,65
|
|
20240102,141400,83756860,9390,9390,9390,9390,1
|
|
20240102,141300,83747470,9390,9390,9390,9390,112
|
|
20240102,141200,82695790,9390,9390,9390,9390,110
|
|
20240102,141100,81662890,9390,9390,9390,9390,0
|
|
20240102,141000,81662890,9390,9390,9390,9390,2
|
|
20240102,140900,81644110,9390,9390,9390,9390,11
|
|
20240102,140800,81540820,9390,9390,9390,9390,1
|
|
20240102,140700,81531430,9390,9390,9390,9390,0
|
|
20240102,140600,81531430,9390,9390,9390,9390,7
|
|
20240102,140500,81465700,9390,9390,9390,9390,99
|
|
20240102,140400,80536090,9390,9390,9390,9390,3
|
|
20240102,140300,80507920,9380,9380,9380,9380,0
|
|
20240102,140200,80507920,9380,9380,9380,9380,17
|
|
20240102,140100,80348460,9390,9390,9390,9390,0
|
|
20240102,140000,80348460,9390,9390,9390,9390,16
|
|
20240102,135900,80198220,9390,9390,9390,9390,0
|
|
20240102,135800,80198220,9390,9390,9390,9390,0
|
|
20240102,135700,80198220,9390,9390,9390,9390,1
|
|
20240102,135600,80188830,9390,9390,9390,9390,0
|
|
20240102,135500,80188830,9390,9390,9390,9390,0
|
|
20240102,135400,80188830,9390,9390,9390,9390,0
|
|
20240102,135300,80188830,9390,9390,9390,9390,1
|
|
20240102,135200,80179440,9390,9390,9390,9390,4
|
|
20240102,135100,80141880,9390,9390,9390,9390,0
|
|
20240102,135000,80141880,9390,9390,9390,9390,0
|
|
20240102,134900,80141880,9390,9390,9390,9390,0
|
|
20240102,134800,80141880,9390,9390,9390,9390,10
|
|
20240102,134700,80047980,9380,9380,9380,9380,80
|
|
20240102,134600,79297580,9390,9390,9390,9390,0
|
|
20240102,134500,79297580,9390,9390,9390,9390,0
|
|
20240102,134400,79297580,9390,9390,9390,9390,3
|
|
20240102,134300,79269410,9390,9390,9390,9390,3
|
|
20240102,134200,79241240,9390,9390,9390,9390,19
|
|
20240102,134100,79062830,9390,9390,9390,9390,2
|
|
20240102,134000,79044050,9390,9390,9390,9390,0
|
|
20240102,133900,79044050,9390,9380,9390,9380,27
|
|
20240102,133800,78790620,9380,9390,9390,9380,30
|
|
20240102,133700,78509170,9390,9390,9390,9390,15
|
|
20240102,133600,78368320,9390,9390,9390,9390,0
|
|
20240102,133500,78368320,9390,9390,9390,9390,9
|
|
20240102,133400,78283810,9390,9390,9390,9390,24
|
|
20240102,133300,78058450,9390,9390,9390,9390,22
|
|
20240102,133200,77851870,9390,9390,9390,9390,12
|
|
20240102,133100,77739190,9390,9390,9390,9390,0
|
|
20240102,133000,77739190,9390,9390,9390,9390,0
|
|
20240102,132900,77739190,9390,9390,9390,9390,0
|
|
20240102,132800,77739190,9390,9390,9390,9390,1
|
|
20240102,132700,77729800,9390,9390,9390,9390,0
|
|
20240102,132600,77729800,9390,9390,9390,9390,0
|
|
20240102,132500,77729800,9390,9390,9390,9390,5
|
|
20240102,132400,77682850,9390,9390,9390,9390,2
|
|
20240102,132300,77664070,9380,9380,9380,9380,0
|
|
20240102,132200,77664070,9380,9380,9380,9380,1
|
|
20240102,132100,77654690,9390,9390,9390,9390,0
|
|
20240102,132000,77654690,9390,9390,9390,9390,0
|
|
20240102,131900,77654690,9390,9390,9390,9390,2
|
|
20240102,131800,77635910,9390,9390,9390,9390,1
|
|
20240102,131700,77626520,9390,9390,9390,9390,0
|
|
20240102,131600,77626520,9390,9390,9390,9390,33
|
|
20240102,131500,77316650,9390,9390,9390,9390,1
|
|
20240102,131400,77307260,9390,9390,9390,9390,0
|
|
20240102,131300,77307260,9390,9390,9390,9390,1
|
|
20240102,131200,77297870,9390,9390,9390,9390,0
|
|
20240102,131100,77297870,9390,9390,9390,9390,0
|
|
20240102,131000,77297870,9390,9390,9390,9390,16
|
|
20240102,130900,77147630,9390,9390,9390,9390,1
|
|
20240102,130800,77138240,9390,9390,9390,9390,1
|
|
20240102,130700,77128850,9390,9390,9390,9390,1
|
|
20240102,130600,77119460,9390,9390,9390,9390,5
|
|
20240102,130500,77072510,9390,9390,9390,9390,5
|
|
20240102,130400,77025560,9380,9380,9380,9380,12
|
|
20240102,130300,76913000,9380,9380,9380,9370,78
|
|
20240102,130200,76181370,9380,9410,9420,9380,1890
|
|
20240102,130100,58425130,9420,9420,9420,9420,0
|
|
20240102,130000,58425130,9420,9430,9430,9420,283
|
|
20240102,125900,55759220,9430,9430,9430,9430,0
|
|
20240102,125800,55759220,9430,9430,9430,9430,0
|
|
20240102,125700,55759220,9430,9430,9430,9430,0
|
|
20240102,125600,55759220,9430,9430,9430,9430,0
|
|
20240102,125500,55759220,9430,9430,9430,9430,0
|
|
20240102,125400,55759220,9430,9430,9430,9430,5
|
|
20240102,125300,55712070,9430,9430,9430,9430,0
|
|
20240102,125200,55712070,9430,9430,9430,9430,0
|
|
20240102,125100,55712070,9430,9430,9430,9430,10
|
|
20240102,125000,55617770,9430,9430,9430,9430,0
|
|
20240102,124900,55617770,9430,9430,9430,9430,1
|
|
20240102,124800,55608340,9430,9430,9430,9430,48
|
|
20240102,124700,55155700,9420,9420,9420,9420,0
|
|
20240102,124600,55155700,9420,9420,9420,9420,0
|
|
20240102,124500,55155700,9420,9420,9420,9420,0
|
|
20240102,124400,55155700,9420,9420,9420,9420,247
|
|
20240102,124300,52828960,9420,9420,9420,9420,101
|
|
20240102,124200,51877540,9420,9420,9420,9420,81
|
|
20240102,124100,51114520,9420,9420,9420,9420,0
|
|
20240102,124000,51114520,9420,9420,9420,9420,19
|
|
20240102,123900,50935540,9420,9420,9420,9420,1
|
|
20240102,123800,50926120,9420,9420,9420,9420,100
|
|
20240102,123700,49984120,9420,9420,9420,9420,0
|
|
20240102,123600,49984120,9420,9420,9420,9420,2
|
|
20240102,123500,49965280,9410,9410,9410,9410,1
|
|
20240102,123400,49955870,9410,9410,9410,9410,0
|
|
20240102,123300,49955870,9410,9410,9410,9410,0
|
|
20240102,123200,49955870,9410,9410,9410,9410,0
|
|
20240102,123100,49955870,9410,9410,9410,9410,3
|
|
20240102,123000,49927640,9410,9410,9410,9410,0
|
|
20240102,122900,49927640,9410,9410,9410,9410,0
|
|
20240102,122800,49927640,9410,9410,9410,9410,1
|
|
20240102,122700,49918230,9420,9420,9420,9420,1
|
|
20240102,122600,49908810,9420,9420,9420,9420,0
|
|
20240102,122500,49908810,9420,9420,9420,9420,27
|
|
20240102,122400,49654470,9420,9420,9420,9420,211
|
|
20240102,122300,47666850,9420,9420,9420,9420,0
|
|
20240102,122200,47666850,9420,9410,9420,9410,11
|
|
20240102,122100,47563240,9410,9410,9410,9410,0
|
|
20240102,122000,47563240,9410,9410,9410,9410,0
|
|
20240102,121900,47563240,9410,9410,9410,9410,1
|
|
20240102,121800,47553830,9410,9410,9410,9410,0
|
|
20240102,121700,47553830,9410,9410,9410,9410,0
|
|
20240102,121600,47553830,9410,9410,9410,9410,1
|
|
20240102,121500,47544420,9410,9410,9410,9410,0
|
|
20240102,121400,47544420,9410,9410,9410,9410,0
|
|
20240102,121300,47544420,9410,9410,9410,9410,1
|
|
20240102,121200,47535010,9410,9410,9410,9410,14
|
|
20240102,121100,47403270,9410,9410,9410,9410,0
|
|
20240102,121000,47403270,9410,9410,9410,9410,0
|
|
20240102,120900,47403270,9410,9410,9410,9410,0
|
|
20240102,120800,47403270,9410,9410,9410,9410,1
|
|
20240102,120700,47393860,9410,9410,9410,9410,0
|
|
20240102,120600,47393860,9410,9410,9410,9410,5
|
|
20240102,120500,47346810,9420,9420,9420,9420,0
|
|
20240102,120400,47346810,9420,9420,9420,9420,0
|
|
20240102,120300,47346810,9420,9420,9420,9420,2
|
|
20240102,120200,47327970,9410,9410,9410,9410,1
|
|
20240102,120100,47318560,9420,9420,9420,9420,0
|
|
20240102,120000,47318560,9420,9420,9420,9420,1
|
|
20240102,115900,47309140,9420,9420,9420,9420,12
|
|
20240102,115800,47196100,9420,9410,9420,9410,60
|
|
20240102,115700,46630910,9420,9420,9420,9420,4
|
|
20240102,115600,46593230,9420,9420,9420,9420,4
|
|
20240102,115500,46555550,9420,9420,9420,9420,0
|
|
20240102,115400,46555550,9420,9420,9420,9420,0
|
|
20240102,115300,46555550,9420,9420,9420,9420,1
|
|
20240102,115200,46546130,9410,9410,9410,9410,0
|
|
20240102,115100,46546130,9410,9410,9410,9410,0
|
|
20240102,115000,46546130,9410,9410,9410,9410,0
|
|
20240102,114900,46546130,9410,9410,9410,9410,0
|
|
20240102,114800,46546130,9410,9410,9410,9410,0
|
|
20240102,114700,46546130,9410,9410,9410,9410,9
|
|
20240102,114600,46461440,9420,9420,9420,9420,1
|
|
20240102,114500,46452020,9430,9430,9430,9430,1
|
|
20240102,114400,46442590,9410,9410,9410,9410,0
|
|
20240102,114300,46442590,9410,9410,9410,9410,0
|
|
20240102,114200,46442590,9410,9410,9410,9410,0
|
|
20240102,114100,46442590,9410,9410,9410,9410,0
|
|
20240102,114000,46442590,9410,9410,9410,9410,59
|
|
20240102,113900,45887400,9420,9420,9420,9420,34
|
|
20240102,113800,45567120,9430,9430,9430,9430,0
|
|
20240102,113700,45567120,9430,9430,9430,9430,0
|
|
20240102,113600,45567120,9430,9430,9430,9430,2
|
|
20240102,113500,45548260,9430,9430,9430,9430,24
|
|
20240102,113400,45321940,9430,9430,9430,9430,0
|
|
20240102,113300,45321940,9430,9430,9430,9430,0
|
|
20240102,113200,45321940,9430,9430,9430,9430,0
|
|
20240102,113100,45321940,9430,9430,9430,9430,0
|
|
20240102,113000,45321940,9430,9430,9430,9430,1
|
|
20240102,112900,45312510,9430,9430,9430,9430,0
|
|
20240102,112800,45312510,9430,9430,9430,9430,6
|
|
20240102,112700,45255930,9430,9430,9430,9430,5
|
|
20240102,112600,45208780,9400,9400,9400,9400,0
|
|
20240102,112500,45208780,9400,9400,9400,9400,0
|
|
20240102,112400,45208780,9400,9400,9400,9400,0
|
|
20240102,112300,45208780,9400,9400,9400,9400,0
|
|
20240102,112200,45208780,9400,9400,9400,9400,10
|
|
20240102,112100,45114780,9400,9410,9410,9400,1500
|
|
20240102,112000,31013180,9410,9420,9420,9410,85
|
|
20240102,111900,30212800,9430,9430,9430,9430,65
|
|
20240102,111800,29599850,9430,9430,9430,9430,0
|
|
20240102,111700,29599850,9430,9430,9430,9430,52
|
|
20240102,111600,29109490,9430,9430,9430,9430,2
|
|
20240102,111500,29090630,9430,9430,9430,9430,0
|
|
20240102,111400,29090630,9430,9430,9430,9430,0
|
|
20240102,111300,29090630,9430,9430,9430,9430,0
|
|
20240102,111200,29090630,9430,9430,9430,9430,1
|
|
20240102,111100,29081200,9430,9430,9430,9430,50
|
|
20240102,111000,28609700,9430,9430,9430,9430,0
|
|
20240102,110900,28609700,9430,9430,9430,9430,34
|
|
20240102,110800,28289080,9430,9430,9430,9430,17
|
|
20240102,110700,28128770,9430,9430,9430,9430,41
|
|
20240102,110600,27742140,9420,9420,9420,9420,0
|
|
20240102,110500,27742140,9420,9420,9420,9420,1
|
|
20240102,110400,27732720,9420,9420,9420,9420,14
|
|
20240102,110300,27600840,9430,9430,9430,9430,0
|
|
20240102,110200,27600840,9430,9430,9430,9430,0
|
|
20240102,110100,27600840,9430,9430,9430,9430,1
|
|
20240102,110000,27591410,9430,9430,9430,9430,5
|
|
20240102,105900,27544260,9430,9430,9430,9430,0
|
|
20240102,105800,27544260,9430,9430,9430,9430,2
|
|
20240102,105700,27525400,9430,9430,9430,9420,14
|
|
20240102,105600,27393390,9430,9430,9430,9430,2
|
|
20240102,105500,27374530,9430,9430,9430,9430,0
|
|
20240102,105400,27374530,9430,9430,9430,9430,0
|
|
20240102,105300,27374530,9430,9450,9450,9400,1511
|
|
20240102,105200,13146900,9450,9450,9450,9450,5
|
|
20240102,105100,13099650,9450,9450,9450,9450,2
|
|
20240102,105000,13080750,9450,9450,9450,9450,4
|
|
20240102,104900,13042950,9450,9450,9450,9450,4
|
|
20240102,104800,13005150,9450,9450,9450,9450,6
|
|
20240102,104700,12948450,9440,9440,9440,9440,6
|
|
20240102,104600,12891810,9430,9440,9440,9430,65
|
|
20240102,104500,12278670,9430,9430,9430,9430,0
|
|
20240102,104400,12278670,9430,9440,9440,9430,61
|
|
20240102,104300,11703380,9440,9440,9440,9440,69
|
|
20240102,104200,11052020,9440,9440,9440,9440,3
|
|
20240102,104100,11023700,9430,9440,9440,9430,231
|
|
20240102,104000,8845230,9440,9440,9440,9440,1
|
|
20240102,103900,8835790,9440,9440,9440,9440,0
|
|
20240102,103800,8835790,9440,9440,9440,9440,18
|
|
20240102,103700,8665870,9440,9440,9440,9440,6
|
|
20240102,103600,8609230,9440,9440,9440,9440,10
|
|
20240102,103500,8514830,9440,9440,9440,9440,5
|
|
20240102,103400,8467630,9440,9440,9440,9440,1
|
|
20240102,103300,8458190,9440,9440,9440,9440,0
|
|
20240102,103200,8458190,9440,9440,9440,9440,10
|
|
20240102,103100,8363790,9440,9440,9440,9440,10
|
|
20240102,103000,8269390,9440,9440,9440,9440,10
|
|
20240102,102900,8174990,9440,9440,9440,9440,5
|
|
20240102,102800,8127790,9440,9440,9440,9440,30
|
|
20240102,102700,7844590,9440,9440,9440,9440,0
|
|
20240102,102600,7844590,9440,9440,9440,9440,1
|
|
20240102,102500,7835150,9430,9430,9430,9430,144
|
|
20240102,102400,6477230,9430,9430,9430,9430,0
|
|
20240102,102300,6477230,9430,9430,9430,9430,1
|
|
20240102,102200,6467800,9430,9440,9440,9430,7
|
|
20240102,102100,6401770,9440,9440,9440,9440,100
|
|
20240102,102000,5457770,9440,9440,9440,9440,2
|
|
20240102,101900,5438890,9440,9440,9440,9440,0
|
|
20240102,101800,5438890,9440,9440,9440,9440,0
|
|
20240102,101700,5438890,9440,9430,9440,9430,2
|
|
20240102,101600,5420020,9440,9430,9440,9430,3
|
|
20240102,101500,5391710,9440,9440,9440,9440,9
|
|
20240102,101400,5306750,9440,9440,9440,9440,10
|
|
20240102,101300,5212350,9440,9440,9440,9440,100
|
|
20240102,101200,4268350,9440,9440,9440,9440,6
|
|
20240102,101100,4211710,9440,9440,9440,9440,0
|
|
20240102,101000,4211710,9440,9440,9440,9440,298
|
|
20240102,100900,1398590,9450,9450,9450,9450,0
|
|
20240102,100800,1398590,9450,9450,9450,9450,0
|
|
20240102,100700,1398590,9450,9440,9450,9440,2
|
|
20240102,100600,1379700,9450,9450,9450,9450,0
|
|
20240102,100500,1379700,9450,9450,9450,9450,1
|
|
20240102,100400,1370250,9460,9460,9460,9460,0
|
|
20240102,100300,1370250,9460,9450,9460,9450,2
|
|
20240102,100200,1351340,9450,9450,9450,9450,9
|
|
20240102,100100,1266290,9440,9440,9440,9440,1
|
|
20240102,100000,1256850,9450,9450,9450,9450,133
|