598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185500,188236500,6440,6440,6440,6440,253
|
|
20240103,185400,188236500,6440,6440,6440,6440,0
|
|
20240103,185300,188236500,6440,6440,6440,6440,0
|
|
20240103,185200,188236500,6440,6440,6440,6440,0
|
|
20240103,185100,188236500,6440,6440,6440,6440,0
|
|
20240103,185000,188236500,6440,6440,6440,6440,0
|
|
20240103,184900,188236500,6440,6440,6440,6440,0
|
|
20240103,184800,188236500,6440,6440,6440,6440,0
|
|
20240103,184700,188236500,6440,6440,6440,6440,0
|
|
20240103,184600,188236500,6440,6440,6440,6440,0
|
|
20240103,184500,188236500,6440,6440,6440,6440,0
|
|
20240103,184400,188236500,6440,6440,6440,6440,0
|
|
20240103,184300,188236500,6440,6440,6440,6440,0
|
|
20240103,184200,188236500,6440,6440,6440,6440,0
|
|
20240103,184100,188236500,6440,6440,6440,6440,0
|
|
20240103,184000,188236500,6440,6440,6440,6440,0
|
|
20240103,183900,188236500,6440,6440,6440,6440,0
|
|
20240103,183800,188236500,6440,6440,6440,6440,0
|
|
20240103,183700,188236500,6440,6440,6440,6440,0
|
|
20240103,183600,188236500,6440,6440,6440,6440,0
|
|
20240103,183500,188236500,6440,6440,6440,6440,0
|
|
20240103,183400,188236500,6440,6440,6440,6440,0
|
|
20240103,183300,188236500,6440,6440,6440,6440,0
|
|
20240103,183200,188236500,6440,6440,6440,6440,0
|
|
20240103,183100,188236500,6440,6440,6440,6440,0
|
|
20240103,183000,188236500,6440,6440,6440,6440,0
|
|
20240103,182900,188236500,6440,6440,6440,6440,0
|
|
20240103,182800,188236500,6440,6440,6440,6440,0
|
|
20240103,182700,188236500,6440,6440,6440,6440,0
|
|
20240103,182600,188236500,6440,6440,6440,6440,0
|
|
20240103,182500,188236500,6440,6440,6440,6440,253
|
|
20240103,182400,188236500,6440,6440,6440,6440,0
|
|
20240103,182300,188236500,6440,6440,6440,6440,0
|
|
20240103,182200,188236500,6440,6440,6440,6440,0
|
|
20240103,182100,188236500,6440,6440,6440,6440,0
|
|
20240103,182000,188236500,6440,6440,6440,6440,0
|
|
20240103,181900,188236500,6440,6440,6440,6440,0
|
|
20240103,181800,188236500,6440,6440,6440,6440,0
|
|
20240103,181700,188236500,6440,6440,6440,6440,0
|
|
20240103,181600,188236500,6440,6440,6440,6440,0
|
|
20240103,181500,188236500,6440,6440,6440,6440,0
|
|
20240103,181400,188236500,6440,6440,6440,6440,0
|
|
20240103,181300,188236500,6440,6440,6440,6440,0
|
|
20240103,181200,188236500,6440,6440,6440,6440,0
|
|
20240103,181100,188236500,6440,6440,6440,6440,0
|
|
20240103,181000,188236500,6440,6440,6440,6440,0
|
|
20240103,180900,188236500,6440,6440,6440,6440,0
|
|
20240103,180800,188236500,6440,6440,6440,6440,0
|
|
20240103,180700,188236500,6440,6440,6440,6440,0
|
|
20240103,180600,188236500,6440,6440,6440,6440,0
|
|
20240103,180500,188236500,6440,6440,6440,6440,0
|
|
20240103,180400,188236500,6440,6440,6440,6440,0
|
|
20240103,180300,188236500,6440,6440,6440,6440,0
|
|
20240103,180200,188236500,6440,6440,6440,6440,0
|
|
20240103,180100,188236500,6440,6440,6440,6440,0
|
|
20240103,180000,188236500,6440,6440,6440,6440,0
|
|
20240103,175900,188236500,6440,6440,6440,6440,0
|
|
20240103,175800,188236500,6440,6440,6440,6440,0
|
|
20240103,175700,188236500,6440,6440,6440,6440,0
|
|
20240103,175600,188236500,6440,6440,6440,6440,0
|
|
20240103,175500,188236500,6440,6440,6440,6440,253
|
|
20240103,175400,188236500,6440,6440,6440,6440,0
|
|
20240103,175300,188236500,6440,6440,6440,6440,0
|
|
20240103,175200,188236500,6440,6440,6440,6440,0
|
|
20240103,175100,188236500,6440,6440,6440,6440,0
|
|
20240103,175000,188236500,6440,6440,6440,6440,0
|
|
20240103,174900,188236500,6440,6440,6440,6440,0
|
|
20240103,174800,188236500,6440,6440,6440,6440,0
|
|
20240103,174700,188236500,6440,6440,6440,6440,0
|
|
20240103,174600,188236500,6440,6440,6440,6440,0
|
|
20240103,174500,188236500,6440,6440,6440,6440,0
|
|
20240103,174400,188236500,6440,6440,6440,6440,0
|
|
20240103,174300,188236500,6440,6440,6440,6440,0
|
|
20240103,174200,188236500,6440,6440,6440,6440,0
|
|
20240103,174100,188236500,6440,6440,6440,6440,0
|
|
20240103,174000,188236500,6440,6440,6440,6440,0
|
|
20240103,173900,188236500,6440,6440,6440,6440,0
|
|
20240103,173800,188236500,6440,6440,6440,6440,0
|
|
20240103,173700,188236500,6440,6440,6440,6440,0
|
|
20240103,173600,188236500,6440,6440,6440,6440,0
|
|
20240103,173500,188236500,6440,6440,6440,6440,0
|
|
20240103,173400,188236500,6440,6440,6440,6440,0
|
|
20240103,173300,188236500,6440,6440,6440,6440,0
|
|
20240103,173200,188236500,6440,6440,6440,6440,0
|
|
20240103,173100,188236500,6440,6440,6440,6440,0
|
|
20240103,173000,188236500,6440,6440,6440,6440,0
|
|
20240103,172900,188236500,6440,6440,6440,6440,0
|
|
20240103,172800,188236500,6440,6440,6440,6440,0
|
|
20240103,172700,188236500,6440,6440,6440,6440,0
|
|
20240103,172600,188236500,6440,6440,6440,6440,0
|
|
20240103,172500,188236500,6440,6440,6440,6440,253
|
|
20240103,172400,188236500,6440,6440,6440,6440,0
|
|
20240103,172300,188236500,6440,6440,6440,6440,0
|
|
20240103,172200,188236500,6440,6440,6440,6440,0
|
|
20240103,172100,188236500,6440,6440,6440,6440,0
|
|
20240103,172000,188236500,6440,6440,6440,6440,0
|
|
20240103,171900,188236500,6440,6440,6440,6440,0
|
|
20240103,171800,188236500,6440,6440,6440,6440,0
|
|
20240103,171700,188236500,6440,6440,6440,6440,0
|
|
20240103,171600,188236500,6440,6440,6440,6440,0
|
|
20240103,171500,188236500,6440,6440,6440,6440,0
|
|
20240103,171400,188236500,6440,6440,6440,6440,0
|
|
20240103,171300,188236500,6440,6440,6440,6440,0
|
|
20240103,171200,188236500,6440,6440,6440,6440,0
|
|
20240103,171100,188236500,6440,6440,6440,6440,0
|
|
20240103,171000,188236500,6440,6440,6440,6440,0
|
|
20240103,170900,188236500,6440,6440,6440,6440,0
|
|
20240103,170800,188236500,6440,6440,6440,6440,0
|
|
20240103,170700,188236500,6440,6440,6440,6440,0
|
|
20240103,170600,188236500,6440,6440,6440,6440,0
|
|
20240103,170500,188236500,6440,6440,6440,6440,0
|
|
20240103,170400,188236500,6440,6440,6440,6440,0
|
|
20240103,170300,188236500,6440,6440,6440,6440,0
|
|
20240103,170200,188236500,6440,6440,6440,6440,0
|
|
20240103,170100,188236500,6440,6440,6440,6440,0
|
|
20240103,170000,188236500,6440,6440,6440,6440,0
|
|
20240103,165900,188236500,6440,6440,6440,6440,0
|
|
20240103,165800,188236500,6440,6440,6440,6440,0
|
|
20240103,165700,188236500,6440,6440,6440,6440,0
|
|
20240103,165600,188236500,6440,6440,6440,6440,0
|
|
20240103,165500,188236500,6440,6440,6440,6440,253
|
|
20240103,165400,188236500,6440,6440,6440,6440,0
|
|
20240103,165300,188236500,6440,6440,6440,6440,0
|
|
20240103,165200,188236500,6440,6440,6440,6440,0
|
|
20240103,165100,188236500,6440,6440,6440,6440,0
|
|
20240103,165000,188236500,6440,6440,6440,6440,0
|
|
20240103,164900,188236500,6440,6440,6440,6440,0
|
|
20240103,164800,188236500,6440,6440,6440,6440,0
|
|
20240103,164700,188236500,6440,6440,6440,6440,0
|
|
20240103,164600,188236500,6440,6440,6440,6440,0
|
|
20240103,164500,188236500,6440,6440,6440,6440,0
|
|
20240103,164400,188236500,6440,6440,6440,6440,0
|
|
20240103,164300,188236500,6440,6440,6440,6440,0
|
|
20240103,164200,188236500,6440,6440,6440,6440,0
|
|
20240103,164100,188236500,6440,6440,6440,6440,0
|
|
20240103,164000,188236500,6440,6440,6440,6440,0
|
|
20240103,163900,188236500,6440,6440,6440,6440,0
|
|
20240103,163800,188236500,6440,6440,6440,6440,0
|
|
20240103,163700,188236500,6440,6440,6440,6440,0
|
|
20240103,163600,188236500,6440,6440,6440,6440,0
|
|
20240103,163500,188236500,6440,6440,6440,6440,0
|
|
20240103,163400,188236500,6440,6440,6440,6440,0
|
|
20240103,163300,188236500,6440,6440,6440,6440,0
|
|
20240103,163200,188236500,6440,6440,6440,6440,0
|
|
20240103,163100,188236500,6440,6440,6440,6440,0
|
|
20240103,163000,188236500,6440,6440,6440,6440,0
|
|
20240103,162900,188236500,6440,6440,6440,6440,0
|
|
20240103,162800,188236500,6440,6440,6440,6440,0
|
|
20240103,162700,188236500,6440,6440,6440,6440,0
|
|
20240103,162600,188236500,6440,6440,6440,6440,0
|
|
20240103,162500,188236500,6440,6440,6440,6440,253
|
|
20240103,162400,188236500,6440,6440,6440,6440,0
|
|
20240103,162300,188236500,6440,6440,6440,6440,0
|
|
20240103,162200,188236500,6440,6440,6440,6440,0
|
|
20240103,162100,188236500,6440,6440,6440,6440,0
|
|
20240103,162000,188236500,6440,6440,6440,6440,0
|
|
20240103,161900,188236500,6440,6440,6440,6440,0
|
|
20240103,161800,188236500,6440,6440,6440,6440,0
|
|
20240103,161700,188236500,6440,6440,6440,6440,0
|
|
20240103,161600,188236500,6440,6440,6440,6440,0
|
|
20240103,161500,188236500,6440,6440,6440,6440,0
|
|
20240103,161400,188236500,6440,6440,6440,6440,0
|
|
20240103,161300,188236500,6440,6440,6440,6440,0
|
|
20240103,161200,188236500,6440,6440,6440,6440,0
|
|
20240103,161100,188236500,6440,6440,6440,6440,0
|
|
20240103,161000,188236500,6440,6440,6440,6440,0
|
|
20240103,160900,188236500,6440,6440,6440,6440,0
|
|
20240103,160800,188236500,6440,6440,6440,6440,0
|
|
20240103,160700,188236500,6440,6440,6440,6440,0
|
|
20240103,160600,188236500,6440,6440,6440,6440,0
|
|
20240103,160500,188236500,6440,6440,6440,6440,0
|
|
20240103,160400,188236500,6440,6440,6440,6440,0
|
|
20240103,160300,188236500,6440,6440,6440,6440,0
|
|
20240103,160200,188236500,6440,6440,6440,6440,0
|
|
20240103,160100,188236500,6440,6440,6440,6440,0
|
|
20240103,160000,188236500,6440,6440,6440,6440,0
|
|
20240103,155900,188236500,6440,6440,6440,6440,0
|
|
20240103,155800,188236500,6440,6440,6440,6440,0
|
|
20240103,155700,188236500,6440,6440,6440,6440,0
|
|
20240103,155600,188236500,6440,6440,6440,6440,0
|
|
20240103,155500,188236500,6440,6440,6440,6440,253
|
|
20240103,155400,188236500,6440,6440,6440,6440,0
|
|
20240103,155300,188236500,6440,6440,6440,6440,0
|
|
20240103,155200,188236500,6440,6440,6440,6440,0
|
|
20240103,155100,188236500,6440,6440,6440,6440,0
|
|
20240103,155000,188236500,6440,6440,6440,6440,0
|
|
20240103,154900,188236500,6440,6440,6440,6440,0
|
|
20240103,154800,188236500,6440,6440,6440,6440,0
|
|
20240103,154700,188236500,6440,6440,6440,6440,0
|
|
20240103,154600,188236500,6440,6440,6440,6440,0
|
|
20240103,154500,188236500,6440,6440,6440,6440,0
|
|
20240103,154400,188236500,6440,6440,6440,6440,0
|
|
20240103,154300,188236500,6440,6440,6440,6440,0
|
|
20240103,154200,188236500,6440,6440,6440,6440,0
|
|
20240103,154100,188236500,6440,6440,6440,6440,0
|
|
20240103,154000,188236500,6440,6440,6440,6440,0
|
|
20240103,153900,188236500,6440,6440,6440,6440,0
|
|
20240103,153800,188236500,6440,6440,6440,6440,0
|
|
20240103,153700,188236500,6440,6440,6440,6440,0
|
|
20240103,153600,188236500,6440,6440,6440,6440,0
|
|
20240103,153500,188236500,6440,6440,6440,6440,0
|
|
20240103,153400,188236500,6440,6440,6440,6440,0
|
|
20240103,153300,188236500,6440,6440,6440,6440,0
|
|
20240103,153200,188236500,6440,6440,6440,6440,0
|
|
20240103,153100,188236500,6440,6440,6440,6440,0
|
|
20240103,153000,188236500,6440,6440,6440,6440,253
|
|
20240103,152900,186607180,6420,6420,6420,6420,0
|
|
20240103,152800,186607180,6420,6420,6420,6420,0
|
|
20240103,152700,186607180,6420,6420,6420,6420,0
|
|
20240103,152600,186607180,6420,6420,6420,6420,0
|
|
20240103,152500,186607180,6420,6420,6420,6420,0
|
|
20240103,152400,186607180,6420,6420,6420,6420,0
|
|
20240103,152300,186607180,6420,6420,6420,6420,0
|
|
20240103,152200,186607180,6420,6420,6420,6420,0
|
|
20240103,152100,186607180,6420,6420,6420,6420,0
|
|
20240103,152000,186607180,6420,6420,6420,6420,0
|
|
20240103,151900,186607180,6420,6420,6420,6420,0
|
|
20240103,151800,186607180,6420,6420,6420,6420,0
|
|
20240103,151700,186607180,6420,6420,6420,6420,0
|
|
20240103,151600,186607180,6420,6420,6420,6420,0
|
|
20240103,151500,186607180,6420,6420,6420,6420,0
|
|
20240103,151400,186607180,6420,6420,6420,6420,1
|
|
20240103,151300,186600760,6410,6410,6410,6410,3
|
|
20240103,151200,186581530,6430,6430,6430,6430,0
|
|
20240103,151100,186581530,6430,6430,6430,6430,0
|
|
20240103,151000,186581530,6430,6430,6430,6430,0
|
|
20240103,150900,186581530,6430,6430,6430,6430,0
|
|
20240103,150800,186581530,6430,6430,6430,6430,0
|
|
20240103,150700,186581530,6430,6430,6430,6430,0
|
|
20240103,150600,186581530,6430,6430,6430,6430,0
|
|
20240103,150500,186581530,6430,6430,6430,6430,0
|
|
20240103,150400,186581530,6430,6430,6430,6430,0
|
|
20240103,150300,186581530,6430,6430,6430,6430,0
|
|
20240103,150200,186581530,6430,6430,6430,6430,0
|
|
20240103,150100,186581530,6430,6430,6430,6430,0
|
|
20240103,150000,186581530,6430,6390,6430,6390,5
|
|
20240103,145900,186549540,6380,6400,6400,6380,1095
|
|
20240103,145800,179551210,6430,6430,6430,6430,0
|
|
20240103,145700,179551210,6430,6430,6430,6430,0
|
|
20240103,145600,179551210,6430,6430,6430,6430,1
|
|
20240103,145500,179544780,6380,6390,6390,6380,253
|
|
20240103,145400,177930270,6440,6440,6440,6440,0
|
|
20240103,145300,177930270,6440,6440,6440,6440,0
|
|
20240103,145200,177930270,6440,6400,6440,6380,2256
|
|
20240103,145100,163501850,6440,6440,6440,6440,10
|
|
20240103,145000,163437450,6450,6450,6450,6450,0
|
|
20240103,144900,163437450,6450,6450,6450,6450,0
|
|
20240103,144800,163437450,6450,6450,6450,6450,0
|
|
20240103,144700,163437450,6450,6450,6450,6450,0
|
|
20240103,144600,163437450,6450,6450,6450,6450,0
|
|
20240103,144500,163437450,6450,6450,6450,6450,0
|
|
20240103,144400,163437450,6450,6450,6450,6450,0
|
|
20240103,144300,163437450,6450,6450,6450,6450,0
|
|
20240103,144200,163437450,6450,6450,6450,6450,0
|
|
20240103,144100,163437450,6450,6450,6450,6450,0
|
|
20240103,144000,163437450,6450,6450,6450,6450,0
|
|
20240103,143900,163437450,6450,6450,6450,6450,0
|
|
20240103,143800,163437450,6450,6450,6450,6450,0
|
|
20240103,143700,163437450,6450,6450,6450,6450,0
|
|
20240103,143600,163437450,6450,6450,6450,6450,0
|
|
20240103,143500,163437450,6450,6450,6450,6450,0
|
|
20240103,143400,163437450,6450,6450,6450,6450,0
|
|
20240103,143300,163437450,6450,6450,6450,6450,0
|
|
20240103,143200,163437450,6450,6450,6450,6450,0
|
|
20240103,143100,163437450,6450,6450,6450,6450,0
|
|
20240103,143000,163437450,6450,6450,6450,6450,0
|
|
20240103,142900,163437450,6450,6450,6450,6450,0
|
|
20240103,142800,163437450,6450,6450,6450,6450,0
|
|
20240103,142700,163437450,6450,6450,6450,6450,0
|
|
20240103,142600,163437450,6450,6450,6450,6450,0
|
|
20240103,142500,163437450,6450,6450,6450,6450,0
|
|
20240103,142400,163437450,6450,6450,6450,6450,0
|
|
20240103,142300,163437450,6450,6450,6450,6450,0
|
|
20240103,142200,163437450,6450,6450,6450,6450,0
|
|
20240103,142100,163437450,6450,6450,6450,6450,0
|
|
20240103,142000,163437450,6450,6450,6450,6450,0
|
|
20240103,141900,163437450,6450,6450,6450,6450,0
|
|
20240103,141800,163437450,6450,6450,6450,6450,0
|
|
20240103,141700,163437450,6450,6450,6450,6450,0
|
|
20240103,141600,163437450,6450,6450,6450,6450,0
|
|
20240103,141500,163437450,6450,6450,6450,6450,0
|
|
20240103,141400,163437450,6450,6450,6450,6450,0
|
|
20240103,141300,163437450,6450,6450,6450,6400,204
|
|
20240103,141200,162128650,6440,6420,6440,6390,5467
|
|
20240103,141100,127083960,6420,6420,6420,6420,600
|
|
20240103,141000,123231960,6440,6440,6440,6440,0
|
|
20240103,140900,123231960,6440,6440,6440,6440,0
|
|
20240103,140800,123231960,6440,6440,6440,6440,0
|
|
20240103,140700,123231960,6440,6440,6440,6440,0
|
|
20240103,140600,123231960,6440,6440,6440,6440,0
|
|
20240103,140500,123231960,6440,6440,6440,6440,2
|
|
20240103,140400,123219080,6410,6410,6410,6410,0
|
|
20240103,140300,123219080,6410,6410,6410,6410,0
|
|
20240103,140200,123219080,6410,6410,6410,6410,503
|
|
20240103,140100,119994850,6410,6420,6420,6410,68
|
|
20240103,140000,119558360,6420,6420,6420,6420,1
|
|
20240103,135900,119551940,6420,6420,6420,6420,2
|
|
20240103,135800,119539100,6420,6420,6420,6420,468
|
|
20240103,135700,116534540,6450,6450,6450,6450,0
|
|
20240103,135600,116534540,6450,6450,6450,6450,0
|
|
20240103,135500,116534540,6450,6450,6450,6450,0
|
|
20240103,135400,116534540,6450,6450,6450,6450,0
|
|
20240103,135300,116534540,6450,6450,6450,6450,0
|
|
20240103,135200,116534540,6450,6450,6450,6450,0
|
|
20240103,135100,116534540,6450,6450,6450,6450,0
|
|
20240103,135000,116534540,6450,6450,6450,6450,0
|
|
20240103,134900,116534540,6450,6450,6450,6450,0
|
|
20240103,134800,116534540,6450,6450,6450,6450,0
|
|
20240103,134700,116534540,6450,6450,6450,6450,0
|
|
20240103,134600,116534540,6450,6450,6450,6450,0
|
|
20240103,134500,116534540,6450,6450,6450,6450,0
|
|
20240103,134400,116534540,6450,6450,6450,6450,0
|
|
20240103,134300,116534540,6450,6450,6450,6450,0
|
|
20240103,134200,116534540,6450,6450,6450,6450,0
|
|
20240103,134100,116534540,6450,6450,6450,6450,0
|
|
20240103,134000,116534540,6450,6450,6450,6450,0
|
|
20240103,133900,116534540,6450,6450,6450,6450,0
|
|
20240103,133800,116534540,6450,6450,6450,6450,0
|
|
20240103,133700,116534540,6450,6450,6450,6450,0
|
|
20240103,133600,116534540,6450,6450,6450,6450,0
|
|
20240103,133500,116534540,6450,6450,6450,6450,0
|
|
20240103,133400,116534540,6450,6450,6450,6450,0
|
|
20240103,133300,116534540,6450,6450,6450,6450,0
|
|
20240103,133200,116534540,6450,6450,6450,6450,0
|
|
20240103,133100,116534540,6450,6450,6450,6450,0
|
|
20240103,133000,116534540,6450,6450,6450,6450,0
|
|
20240103,132900,116534540,6450,6430,6450,6430,3
|
|
20240103,132800,116515230,6430,6430,6430,6430,0
|
|
20240103,132700,116515230,6430,6430,6430,6430,0
|
|
20240103,132600,116515230,6430,6430,6430,6430,1
|
|
20240103,132500,116508800,6410,6410,6410,6410,20
|
|
20240103,132400,116380600,6410,6420,6420,6410,100
|
|
20240103,132300,115739300,6420,6420,6420,6420,190
|
|
20240103,132200,114519500,6420,6420,6420,6420,0
|
|
20240103,132100,114519500,6420,6420,6420,6420,200
|
|
20240103,132000,113235500,6430,6420,6430,6420,89
|
|
20240103,131900,112663650,6430,6430,6430,6430,0
|
|
20240103,131800,112663650,6430,6430,6430,6430,0
|
|
20240103,131700,112663650,6430,6430,6430,6430,0
|
|
20240103,131600,112663650,6430,6410,6430,6410,1002
|
|
20240103,131500,106240790,6410,6460,6460,6410,4218
|
|
20240103,131400,79148690,6460,6460,6460,6460,0
|
|
20240103,131300,79148690,6460,6460,6460,6460,0
|
|
20240103,131200,79148690,6460,6460,6460,6460,0
|
|
20240103,131100,79148690,6460,6460,6460,6460,0
|
|
20240103,131000,79148690,6460,6460,6460,6460,0
|
|
20240103,130900,79148690,6460,6460,6460,6460,0
|
|
20240103,130800,79148690,6460,6460,6460,6460,0
|
|
20240103,130700,79148690,6460,6460,6460,6460,0
|
|
20240103,130600,79148690,6460,6460,6460,6460,0
|
|
20240103,130500,79148690,6460,6460,6460,6460,1
|
|
20240103,130400,79142230,6430,6430,6430,6430,0
|
|
20240103,130300,79142230,6430,6430,6430,6430,0
|
|
20240103,130200,79142230,6430,6430,6430,6430,0
|
|
20240103,130100,79142230,6430,6430,6430,6430,0
|
|
20240103,130000,79142230,6430,6430,6430,6430,0
|
|
20240103,125900,79142230,6430,6430,6430,6430,0
|
|
20240103,125800,79142230,6430,6430,6430,6430,0
|
|
20240103,125700,79142230,6430,6430,6430,6430,0
|
|
20240103,125600,79142230,6430,6430,6430,6430,0
|
|
20240103,125500,79142230,6430,6430,6430,6430,410
|
|
20240103,125400,76505930,6470,6470,6470,6470,0
|
|
20240103,125300,76505930,6470,6470,6470,6470,1
|
|
20240103,125200,76499460,6430,6430,6430,6430,0
|
|
20240103,125100,76499460,6430,6430,6430,6430,0
|
|
20240103,125000,76499460,6430,6430,6430,6430,0
|
|
20240103,124900,76499460,6430,6430,6430,6430,1
|
|
20240103,124800,76493030,6430,6430,6430,6430,0
|
|
20240103,124700,76493030,6430,6430,6430,6430,64
|
|
20240103,124600,76081510,6430,6430,6430,6430,890
|
|
20240103,124500,70358810,6440,6440,6440,6440,200
|
|
20240103,124400,69070810,6470,6470,6470,6470,0
|
|
20240103,124300,69070810,6470,6460,6470,6460,5
|
|
20240103,124200,69038500,6470,6470,6470,6470,0
|
|
20240103,124100,69038500,6470,6470,6470,6470,0
|
|
20240103,124000,69038500,6470,6470,6470,6470,0
|
|
20240103,123900,69038500,6470,6470,6470,6470,0
|
|
20240103,123800,69038500,6470,6470,6470,6470,18
|
|
20240103,123700,68922040,6470,6470,6470,6470,0
|
|
20240103,123600,68922040,6470,6470,6470,6470,0
|
|
20240103,123500,68922040,6470,6470,6470,6470,0
|
|
20240103,123400,68922040,6470,6470,6470,6470,0
|
|
20240103,123300,68922040,6470,6470,6470,6470,0
|
|
20240103,123200,68922040,6470,6470,6470,6470,0
|
|
20240103,123100,68922040,6470,6470,6470,6470,0
|
|
20240103,123000,68922040,6470,6470,6470,6470,0
|
|
20240103,122900,68922040,6470,6470,6470,6470,0
|
|
20240103,122800,68922040,6470,6470,6470,6470,0
|
|
20240103,122700,68922040,6470,6470,6470,6470,0
|
|
20240103,122600,68922040,6470,6470,6470,6470,0
|
|
20240103,122500,68922040,6470,6470,6470,6470,0
|
|
20240103,122400,68922040,6470,6470,6470,6470,0
|
|
20240103,122300,68922040,6470,6470,6470,6470,0
|
|
20240103,122200,68922040,6470,6470,6470,6470,0
|
|
20240103,122100,68922040,6470,6470,6470,6470,0
|
|
20240103,122000,68922040,6470,6470,6470,6470,0
|
|
20240103,121900,68922040,6470,6470,6470,6470,0
|
|
20240103,121800,68922040,6470,6470,6470,6470,0
|
|
20240103,121700,68922040,6470,6470,6470,6470,0
|
|
20240103,121600,68922040,6470,6470,6470,6470,0
|
|
20240103,121500,68922040,6470,6470,6470,6470,14
|
|
20240103,121400,68831460,6470,6470,6470,6470,0
|
|
20240103,121300,68831460,6470,6470,6470,6470,0
|
|
20240103,121200,68831460,6470,6470,6470,6470,0
|
|
20240103,121100,68831460,6470,6470,6470,6470,0
|
|
20240103,121000,68831460,6470,6470,6470,6470,0
|
|
20240103,120900,68831460,6470,6470,6470,6470,0
|
|
20240103,120800,68831460,6470,6470,6470,6470,0
|
|
20240103,120700,68831460,6470,6470,6470,6470,0
|
|
20240103,120600,68831460,6470,6470,6470,6470,0
|
|
20240103,120500,68831460,6470,6470,6470,6470,0
|
|
20240103,120400,68831460,6470,6470,6470,6470,1
|
|
20240103,120300,68824990,6430,6430,6430,6430,0
|
|
20240103,120200,68824990,6430,6430,6430,6430,0
|
|
20240103,120100,68824990,6430,6430,6430,6430,0
|
|
20240103,120000,68824990,6430,6430,6430,6430,0
|
|
20240103,115900,68824990,6430,6430,6430,6430,0
|
|
20240103,115800,68824990,6430,6430,6430,6430,0
|
|
20240103,115700,68824990,6430,6430,6430,6430,0
|
|
20240103,115600,68824990,6430,6440,6440,6430,300
|
|
20240103,115500,66894030,6470,6470,6470,6470,0
|
|
20240103,115400,66894030,6470,6470,6470,6470,0
|
|
20240103,115300,66894030,6470,6470,6470,6470,0
|
|
20240103,115200,66894030,6470,6470,6470,6470,0
|
|
20240103,115100,66894030,6470,6470,6470,6470,0
|
|
20240103,115000,66894030,6470,6470,6470,6470,0
|
|
20240103,114900,66894030,6470,6470,6470,6470,0
|
|
20240103,114800,66894030,6470,6470,6470,6470,0
|
|
20240103,114700,66894030,6470,6470,6470,6470,0
|
|
20240103,114600,66894030,6470,6440,6470,6440,4
|
|
20240103,114500,66868240,6440,6440,6440,6440,2
|
|
20240103,114400,66855360,6440,6440,6440,6440,0
|
|
20240103,114300,66855360,6440,6440,6440,6440,5
|
|
20240103,114200,66823160,6440,6440,6440,6440,0
|
|
20240103,114100,66823160,6440,6440,6440,6440,0
|
|
20240103,114000,66823160,6440,6440,6440,6440,2
|
|
20240103,113900,66810280,6440,6440,6440,6440,0
|
|
20240103,113800,66810280,6440,6440,6440,6440,0
|
|
20240103,113700,66810280,6440,6440,6440,6440,0
|
|
20240103,113600,66810280,6440,6440,6440,6440,0
|
|
20240103,113500,66810280,6440,6440,6440,6440,0
|
|
20240103,113400,66810280,6440,6440,6440,6440,0
|
|
20240103,113300,66810280,6440,6440,6440,6440,12
|
|
20240103,113200,66733000,6470,6470,6470,6470,0
|
|
20240103,113100,66733000,6470,6470,6470,6470,0
|
|
20240103,113000,66733000,6470,6470,6470,6470,0
|
|
20240103,112900,66733000,6470,6470,6470,6470,0
|
|
20240103,112800,66733000,6470,6470,6470,6470,0
|
|
20240103,112700,66733000,6470,6470,6470,6470,0
|
|
20240103,112600,66733000,6470,6470,6470,6470,0
|
|
20240103,112500,66733000,6470,6470,6470,6470,0
|
|
20240103,112400,66733000,6470,6470,6470,6470,0
|
|
20240103,112300,66733000,6470,6470,6470,6470,0
|
|
20240103,112200,66733000,6470,6470,6470,6470,0
|
|
20240103,112100,66733000,6470,6470,6470,6470,0
|
|
20240103,112000,66733000,6470,6470,6470,6470,2
|
|
20240103,111900,66720060,6430,6430,6430,6430,0
|
|
20240103,111800,66720060,6430,6430,6430,6430,0
|
|
20240103,111700,66720060,6430,6430,6430,6430,0
|
|
20240103,111600,66720060,6430,6430,6430,6430,0
|
|
20240103,111500,66720060,6430,6430,6430,6430,0
|
|
20240103,111400,66720060,6430,6430,6430,6430,0
|
|
20240103,111300,66720060,6430,6430,6430,6430,0
|
|
20240103,111200,66720060,6430,6430,6430,6430,0
|
|
20240103,111100,66720060,6430,6430,6430,6430,62
|
|
20240103,111000,66321400,6470,6470,6470,6470,0
|
|
20240103,110900,66321400,6470,6470,6470,6470,0
|
|
20240103,110800,66321400,6470,6470,6470,6470,0
|
|
20240103,110700,66321400,6470,6470,6470,6470,3
|
|
20240103,110600,66301990,6430,6430,6430,6430,0
|
|
20240103,110500,66301990,6430,6440,6440,6430,1000
|
|
20240103,110400,59870110,6490,6490,6490,6490,0
|
|
20240103,110300,59870110,6490,6490,6490,6490,0
|
|
20240103,110200,59870110,6490,6490,6490,6490,0
|
|
20240103,110100,59870110,6490,6490,6490,6490,0
|
|
20240103,110000,59870110,6490,6490,6490,6490,0
|
|
20240103,105900,59870110,6490,6490,6490,6490,0
|
|
20240103,105800,59870110,6490,6490,6490,6490,0
|
|
20240103,105700,59870110,6490,6490,6490,6490,0
|
|
20240103,105600,59870110,6490,6490,6490,6490,0
|
|
20240103,105500,59870110,6490,6490,6490,6490,2
|
|
20240103,105400,59857130,6490,6490,6490,6490,0
|
|
20240103,105300,59857130,6490,6490,6490,6490,0
|
|
20240103,105200,59857130,6490,6490,6490,6490,0
|
|
20240103,105100,59857130,6490,6490,6490,6490,0
|
|
20240103,105000,59857130,6490,6490,6490,6490,0
|
|
20240103,104900,59857130,6490,6490,6490,6490,0
|
|
20240103,104800,59857130,6490,6490,6490,6490,0
|
|
20240103,104700,59857130,6490,6490,6490,6490,0
|
|
20240103,104600,59857130,6490,6490,6490,6490,0
|
|
20240103,104500,59857130,6490,6490,6490,6490,0
|
|
20240103,104400,59857130,6490,6490,6490,6490,0
|
|
20240103,104300,59857130,6490,6490,6490,6490,0
|
|
20240103,104200,59857130,6490,6490,6490,6490,1
|
|
20240103,104100,59850640,6490,6490,6490,6490,2
|
|
20240103,104000,59837660,6490,6490,6490,6490,0
|
|
20240103,103900,59837660,6490,6490,6490,6490,0
|
|
20240103,103800,59837660,6490,6490,6490,6490,0
|
|
20240103,103700,59837660,6490,6490,6490,6490,0
|
|
20240103,103600,59837660,6490,6490,6490,6490,0
|
|
20240103,103500,59837660,6490,6490,6490,6490,0
|
|
20240103,103400,59837660,6490,6490,6490,6490,0
|
|
20240103,103300,59837660,6490,6490,6490,6490,0
|
|
20240103,103200,59837660,6490,6490,6490,6490,0
|
|
20240103,103100,59837660,6490,6490,6490,6490,0
|
|
20240103,103000,59837660,6490,6490,6490,6490,0
|
|
20240103,102900,59837660,6490,6490,6490,6490,0
|
|
20240103,102800,59837660,6490,6490,6490,6490,2
|
|
20240103,102700,59824680,6510,6510,6510,6510,0
|
|
20240103,102600,59824680,6510,6510,6510,6510,0
|
|
20240103,102500,59824680,6510,6510,6510,6510,0
|
|
20240103,102400,59824680,6510,6510,6510,6510,0
|
|
20240103,102300,59824680,6510,6510,6510,6510,0
|
|
20240103,102200,59824680,6510,6510,6510,6510,0
|
|
20240103,102100,59824680,6510,6510,6510,6510,0
|
|
20240103,102000,59824680,6510,6510,6510,6510,0
|
|
20240103,101900,59824680,6510,6510,6510,6510,0
|
|
20240103,101800,59824680,6510,6510,6510,6510,0
|
|
20240103,101700,59824680,6510,6510,6510,6510,0
|
|
20240103,101600,59824680,6510,6510,6510,6510,0
|
|
20240103,101500,59824680,6510,6510,6510,6510,0
|
|
20240103,101400,59824680,6510,6510,6510,6510,0
|
|
20240103,101300,59824680,6510,6460,6510,6460,8
|
|
20240103,101200,59772690,6430,6430,6430,6430,10
|
|
20240103,101100,59708390,6430,6430,6430,6430,0
|
|
20240103,101000,59708390,6430,6430,6430,6430,0
|
|
20240103,100900,59708390,6430,6430,6430,6430,100
|
|
20240103,100800,59065390,6440,6450,6450,6440,370
|
|
20240103,100700,56678900,6460,6460,6460,6460,138
|
|
20240103,100600,55787420,6460,6460,6460,6460,0
|
|
20240103,100500,55787420,6460,6460,6460,6460,0
|
|
20240103,100400,55787420,6460,6520,6520,6460,200
|
|
20240103,100300,54489220,6520,6520,6520,6520,0
|
|
20240103,100200,54489220,6520,6520,6520,6520,0
|
|
20240103,100100,54489220,6520,6520,6520,6520,0
|
|
20240103,100000,54489220,6520,6520,6520,6520,0
|
|
20240103,095900,54489220,6520,6520,6520,6520,0
|
|
20240103,095800,54489220,6520,6520,6520,6520,0
|
|
20240103,095700,54489220,6520,6520,6520,6520,0
|
|
20240103,095600,54489220,6520,6520,6520,6520,0
|
|
20240103,095500,54489220,6520,6520,6520,6520,0
|
|
20240103,095400,54489220,6520,6520,6520,6520,0
|
|
20240103,095300,54489220,6520,6520,6520,6520,0
|
|
20240103,095200,54489220,6520,6520,6520,6520,0
|
|
20240103,095100,54489220,6520,6520,6520,6520,0
|
|
20240103,095000,54489220,6520,6520,6520,6520,0
|
|
20240103,094900,54489220,6520,6520,6520,6520,0
|
|
20240103,094800,54489220,6520,6520,6520,6520,0
|
|
20240103,094700,54489220,6520,6520,6520,6520,2
|
|
20240103,094600,54476180,6460,6460,6460,6460,0
|
|
20240103,094500,54476180,6460,6460,6460,6460,0
|
|
20240103,094400,54476180,6460,6460,6460,6460,0
|
|
20240103,094300,54476180,6460,6460,6460,6460,0
|
|
20240103,094200,54476180,6460,6510,6510,6460,203
|
|
20240103,094100,53154800,6460,6460,6460,6460,0
|
|
20240103,094000,53154800,6460,6460,6460,6460,0
|
|
20240103,093900,53154800,6460,6510,6510,6460,30
|
|
20240103,093800,52959720,6510,6510,6510,6510,0
|
|
20240103,093700,52959720,6510,6510,6510,6510,1
|
|
20240103,093600,52953210,6500,6500,6500,6500,0
|
|
20240103,093500,52953210,6500,6500,6500,6500,0
|
|
20240103,093400,52953210,6500,6500,6500,6500,477
|
|
20240103,093300,49852710,6500,6500,6500,6500,0
|
|
20240103,093200,49852710,6500,6500,6500,6500,60
|
|
20240103,093100,49462710,6500,6500,6500,6500,0
|
|
20240103,093000,49462710,6500,6500,6500,6500,0
|
|
20240103,092900,49462710,6500,6500,6500,6500,0
|
|
20240103,092800,49462710,6500,6450,6500,6440,112
|
|
20240103,092700,48740250,6480,6480,6480,6480,0
|
|
20240103,092600,48740250,6480,6480,6480,6480,32
|
|
20240103,092500,48532890,6480,6440,6480,6430,2701
|
|
20240103,092400,31162520,6430,6430,6430,6430,0
|
|
20240103,092300,31162520,6430,6430,6430,6430,0
|
|
20240103,092200,31162520,6430,6430,6430,6430,0
|
|
20240103,092100,31162520,6430,6430,6430,6430,121
|
|
20240103,092000,30384490,6430,6430,6430,6430,100
|
|
20240103,091900,29741490,6500,6500,6500,6500,0
|
|
20240103,091800,29741490,6500,6500,6500,6500,0
|
|
20240103,091700,29741490,6500,6500,6500,6500,0
|
|
20240103,091600,29741490,6500,6500,6500,6500,0
|
|
20240103,091500,29741490,6500,6490,6500,6490,70
|
|
20240103,091400,29286740,6490,6430,6490,6430,102
|
|
20240103,091300,28630790,6430,6430,6430,6430,3265
|
|
20240103,091200,7636840,6430,6430,6430,6430,202
|
|
20240103,091100,6337980,6430,6430,6430,6430,0
|
|
20240103,091000,6337980,6430,6430,6430,6430,0
|
|
20240103,090900,6337980,6430,6460,6460,6430,151
|
|
20240103,090800,5363750,6470,6470,6470,6470,0
|
|
20240103,090700,5363750,6470,6480,6480,6470,465
|
|
20240103,090600,2353600,6490,6490,6490,6490,14
|
|
20240103,090500,2262740,6550,6550,6550,6550,0
|
|
20240103,090400,2262740,6550,6510,6550,6510,36
|
|
20240103,090300,2028210,6510,6510,6510,6510,1
|
|
20240103,090200,2021700,6470,6470,6470,6470,200
|
|
20240103,090100,727700,6470,6470,6470,6470,1
|
|
20240103,090000,721230,6500,6500,6500,6490,111
|