598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185500,78905370,6390,6390,6390,6390,66
|
|
20240105,185400,78905370,6390,6390,6390,6390,0
|
|
20240105,185300,78905370,6390,6390,6390,6390,0
|
|
20240105,185200,78905370,6390,6390,6390,6390,0
|
|
20240105,185100,78905370,6390,6390,6390,6390,0
|
|
20240105,185000,78905370,6390,6390,6390,6390,0
|
|
20240105,184900,78905370,6390,6390,6390,6390,0
|
|
20240105,184800,78905370,6390,6390,6390,6390,0
|
|
20240105,184700,78905370,6390,6390,6390,6390,0
|
|
20240105,184600,78905370,6390,6390,6390,6390,0
|
|
20240105,184500,78905370,6390,6390,6390,6390,0
|
|
20240105,184400,78905370,6390,6390,6390,6390,0
|
|
20240105,184300,78905370,6390,6390,6390,6390,0
|
|
20240105,184200,78905370,6390,6390,6390,6390,0
|
|
20240105,184100,78905370,6390,6390,6390,6390,0
|
|
20240105,184000,78905370,6390,6390,6390,6390,0
|
|
20240105,183900,78905370,6390,6390,6390,6390,0
|
|
20240105,183800,78905370,6390,6390,6390,6390,0
|
|
20240105,183700,78905370,6390,6390,6390,6390,0
|
|
20240105,183600,78905370,6390,6390,6390,6390,0
|
|
20240105,183500,78905370,6390,6390,6390,6390,0
|
|
20240105,183400,78905370,6390,6390,6390,6390,0
|
|
20240105,183300,78905370,6390,6390,6390,6390,0
|
|
20240105,183200,78905370,6390,6390,6390,6390,0
|
|
20240105,183100,78905370,6390,6390,6390,6390,0
|
|
20240105,183000,78905370,6390,6390,6390,6390,0
|
|
20240105,182900,78905370,6390,6390,6390,6390,0
|
|
20240105,182800,78905370,6390,6390,6390,6390,0
|
|
20240105,182700,78905370,6390,6390,6390,6390,0
|
|
20240105,182600,78905370,6390,6390,6390,6390,0
|
|
20240105,182500,78905370,6390,6390,6390,6390,66
|
|
20240105,182400,78905370,6390,6390,6390,6390,0
|
|
20240105,182300,78905370,6390,6390,6390,6390,0
|
|
20240105,182200,78905370,6390,6390,6390,6390,0
|
|
20240105,182100,78905370,6390,6390,6390,6390,0
|
|
20240105,182000,78905370,6390,6390,6390,6390,0
|
|
20240105,181900,78905370,6390,6390,6390,6390,0
|
|
20240105,181800,78905370,6390,6390,6390,6390,0
|
|
20240105,181700,78905370,6390,6390,6390,6390,0
|
|
20240105,181600,78905370,6390,6390,6390,6390,0
|
|
20240105,181500,78905370,6390,6390,6390,6390,0
|
|
20240105,181400,78905370,6390,6390,6390,6390,0
|
|
20240105,181300,78905370,6390,6390,6390,6390,0
|
|
20240105,181200,78905370,6390,6390,6390,6390,0
|
|
20240105,181100,78905370,6390,6390,6390,6390,0
|
|
20240105,181000,78905370,6390,6390,6390,6390,0
|
|
20240105,180900,78905370,6390,6390,6390,6390,0
|
|
20240105,180800,78905370,6390,6390,6390,6390,0
|
|
20240105,180700,78905370,6390,6390,6390,6390,0
|
|
20240105,180600,78905370,6390,6390,6390,6390,0
|
|
20240105,180500,78905370,6390,6390,6390,6390,0
|
|
20240105,180400,78905370,6390,6390,6390,6390,0
|
|
20240105,180300,78905370,6390,6390,6390,6390,0
|
|
20240105,180200,78905370,6390,6390,6390,6390,0
|
|
20240105,180100,78905370,6390,6390,6390,6390,0
|
|
20240105,180000,78905370,6390,6390,6390,6390,0
|
|
20240105,175900,78905370,6390,6390,6390,6390,0
|
|
20240105,175800,78905370,6390,6390,6390,6390,0
|
|
20240105,175700,78905370,6390,6390,6390,6390,0
|
|
20240105,175600,78905370,6390,6390,6390,6390,0
|
|
20240105,175500,78905370,6390,6390,6390,6390,66
|
|
20240105,175400,78905370,6390,6390,6390,6390,0
|
|
20240105,175300,78905370,6390,6390,6390,6390,0
|
|
20240105,175200,78905370,6390,6390,6390,6390,0
|
|
20240105,175100,78905370,6390,6390,6390,6390,0
|
|
20240105,175000,78905370,6390,6390,6390,6390,0
|
|
20240105,174900,78905370,6390,6390,6390,6390,0
|
|
20240105,174800,78905370,6390,6390,6390,6390,0
|
|
20240105,174700,78905370,6390,6390,6390,6390,0
|
|
20240105,174600,78905370,6390,6390,6390,6390,0
|
|
20240105,174500,78905370,6390,6390,6390,6390,0
|
|
20240105,174400,78905370,6390,6390,6390,6390,0
|
|
20240105,174300,78905370,6390,6390,6390,6390,0
|
|
20240105,174200,78905370,6390,6390,6390,6390,0
|
|
20240105,174100,78905370,6390,6390,6390,6390,0
|
|
20240105,174000,78905370,6390,6390,6390,6390,0
|
|
20240105,173900,78905370,6390,6390,6390,6390,0
|
|
20240105,173800,78905370,6390,6390,6390,6390,0
|
|
20240105,173700,78905370,6390,6390,6390,6390,0
|
|
20240105,173600,78905370,6390,6390,6390,6390,0
|
|
20240105,173500,78905370,6390,6390,6390,6390,0
|
|
20240105,173400,78905370,6390,6390,6390,6390,0
|
|
20240105,173300,78905370,6390,6390,6390,6390,0
|
|
20240105,173200,78905370,6390,6390,6390,6390,0
|
|
20240105,173100,78905370,6390,6390,6390,6390,0
|
|
20240105,173000,78905370,6390,6390,6390,6390,0
|
|
20240105,172900,78905370,6390,6390,6390,6390,0
|
|
20240105,172800,78905370,6390,6390,6390,6390,0
|
|
20240105,172700,78905370,6390,6390,6390,6390,0
|
|
20240105,172600,78905370,6390,6390,6390,6390,0
|
|
20240105,172500,78905370,6390,6390,6390,6390,66
|
|
20240105,172400,78905370,6390,6390,6390,6390,0
|
|
20240105,172300,78905370,6390,6390,6390,6390,0
|
|
20240105,172200,78905370,6390,6390,6390,6390,0
|
|
20240105,172100,78905370,6390,6390,6390,6390,0
|
|
20240105,172000,78905370,6390,6390,6390,6390,0
|
|
20240105,171900,78905370,6390,6390,6390,6390,0
|
|
20240105,171800,78905370,6390,6390,6390,6390,0
|
|
20240105,171700,78905370,6390,6390,6390,6390,0
|
|
20240105,171600,78905370,6390,6390,6390,6390,0
|
|
20240105,171500,78905370,6390,6390,6390,6390,0
|
|
20240105,171400,78905370,6390,6390,6390,6390,0
|
|
20240105,171300,78905370,6390,6390,6390,6390,0
|
|
20240105,171200,78905370,6390,6390,6390,6390,0
|
|
20240105,171100,78905370,6390,6390,6390,6390,0
|
|
20240105,171000,78905370,6390,6390,6390,6390,0
|
|
20240105,170900,78905370,6390,6390,6390,6390,0
|
|
20240105,170800,78905370,6390,6390,6390,6390,0
|
|
20240105,170700,78905370,6390,6390,6390,6390,0
|
|
20240105,170600,78905370,6390,6390,6390,6390,0
|
|
20240105,170500,78905370,6390,6390,6390,6390,0
|
|
20240105,170400,78905370,6390,6390,6390,6390,0
|
|
20240105,170300,78905370,6390,6390,6390,6390,0
|
|
20240105,170200,78905370,6390,6390,6390,6390,0
|
|
20240105,170100,78905370,6390,6390,6390,6390,0
|
|
20240105,170000,78905370,6390,6390,6390,6390,0
|
|
20240105,165900,78905370,6390,6390,6390,6390,0
|
|
20240105,165800,78905370,6390,6390,6390,6390,0
|
|
20240105,165700,78905370,6390,6390,6390,6390,0
|
|
20240105,165600,78905370,6390,6390,6390,6390,0
|
|
20240105,165500,78905370,6390,6390,6390,6390,66
|
|
20240105,165400,78905370,6390,6390,6390,6390,0
|
|
20240105,165300,78905370,6390,6390,6390,6390,0
|
|
20240105,165200,78905370,6390,6390,6390,6390,0
|
|
20240105,165100,78905370,6390,6390,6390,6390,0
|
|
20240105,165000,78905370,6390,6390,6390,6390,0
|
|
20240105,164900,78905370,6390,6390,6390,6390,0
|
|
20240105,164800,78905370,6390,6390,6390,6390,0
|
|
20240105,164700,78905370,6390,6390,6390,6390,0
|
|
20240105,164600,78905370,6390,6390,6390,6390,0
|
|
20240105,164500,78905370,6390,6390,6390,6390,0
|
|
20240105,164400,78905370,6390,6390,6390,6390,0
|
|
20240105,164300,78905370,6390,6390,6390,6390,0
|
|
20240105,164200,78905370,6390,6390,6390,6390,0
|
|
20240105,164100,78905370,6390,6390,6390,6390,0
|
|
20240105,164000,78905370,6390,6390,6390,6390,0
|
|
20240105,163900,78905370,6390,6390,6390,6390,0
|
|
20240105,163800,78905370,6390,6390,6390,6390,0
|
|
20240105,163700,78905370,6390,6390,6390,6390,0
|
|
20240105,163600,78905370,6390,6390,6390,6390,0
|
|
20240105,163500,78905370,6390,6390,6390,6390,0
|
|
20240105,163400,78905370,6390,6390,6390,6390,0
|
|
20240105,163300,78905370,6390,6390,6390,6390,0
|
|
20240105,163200,78905370,6390,6390,6390,6390,0
|
|
20240105,163100,78905370,6390,6390,6390,6390,0
|
|
20240105,163000,78905370,6390,6390,6390,6390,0
|
|
20240105,162900,78905370,6390,6390,6390,6390,0
|
|
20240105,162800,78905370,6390,6390,6390,6390,0
|
|
20240105,162700,78905370,6390,6390,6390,6390,0
|
|
20240105,162600,78905370,6390,6390,6390,6390,0
|
|
20240105,162500,78905370,6390,6390,6390,6390,66
|
|
20240105,162400,78905370,6390,6390,6390,6390,0
|
|
20240105,162300,78905370,6390,6390,6390,6390,0
|
|
20240105,162200,78905370,6390,6390,6390,6390,0
|
|
20240105,162100,78905370,6390,6390,6390,6390,0
|
|
20240105,162000,78905370,6390,6390,6390,6390,0
|
|
20240105,161900,78905370,6390,6390,6390,6390,0
|
|
20240105,161800,78905370,6390,6390,6390,6390,0
|
|
20240105,161700,78905370,6390,6390,6390,6390,0
|
|
20240105,161600,78905370,6390,6390,6390,6390,0
|
|
20240105,161500,78905370,6390,6390,6390,6390,0
|
|
20240105,161400,78905370,6390,6390,6390,6390,0
|
|
20240105,161300,78905370,6390,6390,6390,6390,0
|
|
20240105,161200,78905370,6390,6390,6390,6390,0
|
|
20240105,161100,78905370,6390,6390,6390,6390,0
|
|
20240105,161000,78905370,6390,6390,6390,6390,0
|
|
20240105,160900,78905370,6390,6390,6390,6390,0
|
|
20240105,160800,78905370,6390,6390,6390,6390,0
|
|
20240105,160700,78905370,6390,6390,6390,6390,0
|
|
20240105,160600,78905370,6390,6390,6390,6390,0
|
|
20240105,160500,78905370,6390,6390,6390,6390,0
|
|
20240105,160400,78905370,6390,6390,6390,6390,0
|
|
20240105,160300,78905370,6390,6390,6390,6390,0
|
|
20240105,160200,78905370,6390,6390,6390,6390,0
|
|
20240105,160100,78905370,6390,6390,6390,6390,0
|
|
20240105,160000,78905370,6390,6390,6390,6390,0
|
|
20240105,155900,78905370,6390,6390,6390,6390,0
|
|
20240105,155800,78905370,6390,6390,6390,6390,0
|
|
20240105,155700,78905370,6390,6390,6390,6390,0
|
|
20240105,155600,78905370,6390,6390,6390,6390,0
|
|
20240105,155500,78905370,6390,6390,6390,6390,66
|
|
20240105,155400,78905370,6390,6390,6390,6390,0
|
|
20240105,155300,78905370,6390,6390,6390,6390,0
|
|
20240105,155200,78905370,6390,6390,6390,6390,0
|
|
20240105,155100,78905370,6390,6390,6390,6390,0
|
|
20240105,155000,78905370,6390,6390,6390,6390,0
|
|
20240105,154900,78905370,6390,6390,6390,6390,0
|
|
20240105,154800,78905370,6390,6390,6390,6390,0
|
|
20240105,154700,78905370,6390,6390,6390,6390,0
|
|
20240105,154600,78905370,6390,6390,6390,6390,0
|
|
20240105,154500,78905370,6390,6390,6390,6390,0
|
|
20240105,154400,78905370,6390,6390,6390,6390,0
|
|
20240105,154300,78905370,6390,6390,6390,6390,0
|
|
20240105,154200,78905370,6390,6390,6390,6390,0
|
|
20240105,154100,78905370,6390,6390,6390,6390,0
|
|
20240105,154000,78905370,6390,6390,6390,6390,0
|
|
20240105,153900,78905370,6390,6390,6390,6390,0
|
|
20240105,153800,78905370,6390,6390,6390,6390,0
|
|
20240105,153700,78905370,6390,6390,6390,6390,0
|
|
20240105,153600,78905370,6390,6390,6390,6390,0
|
|
20240105,153500,78905370,6390,6390,6390,6390,0
|
|
20240105,153400,78905370,6390,6390,6390,6390,0
|
|
20240105,153300,78905370,6390,6390,6390,6390,0
|
|
20240105,153200,78905370,6390,6390,6390,6390,0
|
|
20240105,153100,78905370,6390,6390,6390,6390,0
|
|
20240105,153000,78905370,6390,6390,6390,6390,66
|
|
20240105,152900,78483630,6370,6370,6370,6370,0
|
|
20240105,152800,78483630,6370,6370,6370,6370,0
|
|
20240105,152700,78483630,6370,6370,6370,6370,0
|
|
20240105,152600,78483630,6370,6370,6370,6370,0
|
|
20240105,152500,78483630,6370,6370,6370,6370,0
|
|
20240105,152400,78483630,6370,6370,6370,6370,0
|
|
20240105,152300,78483630,6370,6370,6370,6370,0
|
|
20240105,152200,78483630,6370,6370,6370,6370,0
|
|
20240105,152100,78483630,6370,6370,6370,6370,0
|
|
20240105,152000,78483630,6370,6370,6370,6370,0
|
|
20240105,151900,78483630,6370,6310,6370,6310,265
|
|
20240105,151800,76806170,6310,6310,6310,6310,86
|
|
20240105,151700,76263510,6310,6310,6310,6310,0
|
|
20240105,151600,76263510,6310,6310,6310,6310,0
|
|
20240105,151500,76263510,6310,6310,6310,6310,1
|
|
20240105,151400,76257200,6260,6300,6300,6260,3800
|
|
20240105,151300,52419150,6310,6310,6310,6310,100
|
|
20240105,151200,51788150,6310,6310,6310,6310,100
|
|
20240105,151100,51157150,6330,6330,6330,6330,0
|
|
20240105,151000,51157150,6330,6330,6330,6330,0
|
|
20240105,150900,51157150,6330,6330,6330,6330,0
|
|
20240105,150800,51157150,6330,6330,6330,6330,11
|
|
20240105,150700,51087520,6330,6330,6330,6330,0
|
|
20240105,150600,51087520,6330,6330,6330,6330,100
|
|
20240105,150500,50454520,6330,6330,6330,6330,100
|
|
20240105,150400,49821520,6330,6330,6330,6330,0
|
|
20240105,150300,49821520,6330,6330,6330,6330,0
|
|
20240105,150200,49821520,6330,6330,6330,6330,0
|
|
20240105,150100,49821520,6330,6330,6330,6330,0
|
|
20240105,150000,49821520,6330,6330,6330,6330,0
|
|
20240105,145900,49821520,6330,6330,6330,6330,6
|
|
20240105,145800,49783540,6330,6330,6330,6330,1
|
|
20240105,145700,49777210,6310,6310,6310,6310,0
|
|
20240105,145600,49777210,6310,6310,6310,6310,0
|
|
20240105,145500,49777210,6310,6310,6310,6310,13
|
|
20240105,145400,49695180,6310,6310,6310,6310,0
|
|
20240105,145300,49695180,6310,6310,6310,6310,0
|
|
20240105,145200,49695180,6310,6310,6310,6310,0
|
|
20240105,145100,49695180,6310,6310,6310,6310,0
|
|
20240105,145000,49695180,6310,6310,6310,6310,0
|
|
20240105,144900,49695180,6310,6310,6310,6310,0
|
|
20240105,144800,49695180,6310,6310,6310,6310,0
|
|
20240105,144700,49695180,6310,6310,6310,6310,0
|
|
20240105,144600,49695180,6310,6310,6310,6310,0
|
|
20240105,144500,49695180,6310,6310,6310,6310,0
|
|
20240105,144400,49695180,6310,6310,6310,6310,20
|
|
20240105,144300,49568980,6310,6310,6310,6310,0
|
|
20240105,144200,49568980,6310,6310,6310,6310,0
|
|
20240105,144100,49568980,6310,6310,6310,6310,0
|
|
20240105,144000,49568980,6310,6310,6310,6310,0
|
|
20240105,143900,49568980,6310,6310,6310,6310,0
|
|
20240105,143800,49568980,6310,6310,6310,6310,0
|
|
20240105,143700,49568980,6310,6310,6310,6310,0
|
|
20240105,143600,49568980,6310,6310,6310,6310,0
|
|
20240105,143500,49568980,6310,6310,6310,6310,0
|
|
20240105,143400,49568980,6310,6310,6310,6310,0
|
|
20240105,143300,49568980,6310,6310,6310,6310,20
|
|
20240105,143200,49442780,6310,6310,6310,6310,2
|
|
20240105,143100,49430160,6280,6280,6280,6280,1051
|
|
20240105,143000,42829880,6290,6290,6290,6290,0
|
|
20240105,142900,42829880,6290,6290,6290,6290,0
|
|
20240105,142800,42829880,6290,6290,6290,6290,0
|
|
20240105,142700,42829880,6290,6290,6290,6290,0
|
|
20240105,142600,42829880,6290,6290,6290,6290,0
|
|
20240105,142500,42829880,6290,6290,6290,6290,0
|
|
20240105,142400,42829880,6290,6290,6290,6290,0
|
|
20240105,142300,42829880,6290,6290,6290,6290,50
|
|
20240105,142200,42515380,6290,6300,6300,6290,103
|
|
20240105,142100,41867480,6310,6310,6310,6310,0
|
|
20240105,142000,41867480,6310,6310,6310,6310,0
|
|
20240105,141900,41867480,6310,6310,6310,6310,0
|
|
20240105,141800,41867480,6310,6310,6310,6310,0
|
|
20240105,141700,41867480,6310,6310,6310,6310,0
|
|
20240105,141600,41867480,6310,6310,6310,6310,0
|
|
20240105,141500,41867480,6310,6310,6310,6310,0
|
|
20240105,141400,41867480,6310,6310,6310,6310,0
|
|
20240105,141300,41867480,6310,6310,6310,6310,0
|
|
20240105,141200,41867480,6310,6310,6310,6310,5
|
|
20240105,141100,41835930,6310,6310,6310,6310,0
|
|
20240105,141000,41835930,6310,6310,6310,6310,0
|
|
20240105,140900,41835930,6310,6310,6310,6310,0
|
|
20240105,140800,41835930,6310,6310,6310,6310,0
|
|
20240105,140700,41835930,6310,6310,6310,6310,0
|
|
20240105,140600,41835930,6310,6310,6310,6310,0
|
|
20240105,140500,41835930,6310,6310,6310,6310,0
|
|
20240105,140400,41835930,6310,6310,6310,6310,0
|
|
20240105,140300,41835930,6310,6310,6310,6310,0
|
|
20240105,140200,41835930,6310,6310,6310,6290,155
|
|
20240105,140100,40860940,6300,6300,6300,6300,0
|
|
20240105,140000,40860940,6300,6300,6300,6300,0
|
|
20240105,135900,40860940,6300,6300,6300,6300,0
|
|
20240105,135800,40860940,6300,6300,6300,6300,0
|
|
20240105,135700,40860940,6300,6300,6300,6300,0
|
|
20240105,135600,40860940,6300,6300,6300,6300,0
|
|
20240105,135500,40860940,6300,6300,6300,6300,0
|
|
20240105,135400,40860940,6300,6300,6300,6300,2
|
|
20240105,135300,40848340,6290,6290,6290,6290,2
|
|
20240105,135200,40835760,6300,6300,6300,6300,23
|
|
20240105,135100,40690860,6310,6310,6310,6310,0
|
|
20240105,135000,40690860,6310,6310,6310,6310,0
|
|
20240105,134900,40690860,6310,6310,6310,6310,0
|
|
20240105,134800,40690860,6310,6310,6310,6310,0
|
|
20240105,134700,40690860,6310,6310,6310,6310,0
|
|
20240105,134600,40690860,6310,6310,6310,6310,2
|
|
20240105,134500,40678240,6300,6300,6300,6300,0
|
|
20240105,134400,40678240,6300,6300,6300,6300,0
|
|
20240105,134300,40678240,6300,6300,6300,6300,0
|
|
20240105,134200,40678240,6300,6300,6300,6300,0
|
|
20240105,134100,40678240,6300,6300,6300,6300,0
|
|
20240105,134000,40678240,6300,6300,6300,6300,0
|
|
20240105,133900,40678240,6300,6300,6300,6300,0
|
|
20240105,133800,40678240,6300,6300,6300,6300,0
|
|
20240105,133700,40678240,6300,6300,6300,6300,0
|
|
20240105,133600,40678240,6300,6300,6300,6300,0
|
|
20240105,133500,40678240,6300,6300,6300,6300,0
|
|
20240105,133400,40678240,6300,6300,6300,6300,0
|
|
20240105,133300,40678240,6300,6300,6300,6300,0
|
|
20240105,133200,40678240,6300,6300,6300,6300,0
|
|
20240105,133100,40678240,6300,6300,6300,6300,0
|
|
20240105,133000,40678240,6300,6300,6300,6300,0
|
|
20240105,132900,40678240,6300,6300,6300,6300,2
|
|
20240105,132800,40665640,6310,6310,6310,6310,0
|
|
20240105,132700,40665640,6310,6310,6310,6310,0
|
|
20240105,132600,40665640,6310,6310,6310,6310,0
|
|
20240105,132500,40665640,6310,6310,6310,6310,0
|
|
20240105,132400,40665640,6310,6310,6310,6310,0
|
|
20240105,132300,40665640,6310,6310,6310,6310,0
|
|
20240105,132200,40665640,6310,6310,6310,6310,0
|
|
20240105,132100,40665640,6310,6310,6310,6310,0
|
|
20240105,132000,40665640,6310,6310,6310,6310,0
|
|
20240105,131900,40665640,6310,6310,6310,6310,0
|
|
20240105,131800,40665640,6310,6310,6310,6310,1
|
|
20240105,131700,40659330,6330,6330,6330,6330,0
|
|
20240105,131600,40659330,6330,6330,6330,6330,0
|
|
20240105,131500,40659330,6330,6330,6330,6330,0
|
|
20240105,131400,40659330,6330,6330,6330,6330,0
|
|
20240105,131300,40659330,6330,6330,6330,6330,0
|
|
20240105,131200,40659330,6330,6330,6330,6330,0
|
|
20240105,131100,40659330,6330,6330,6330,6330,0
|
|
20240105,131000,40659330,6330,6330,6330,6330,0
|
|
20240105,130900,40659330,6330,6330,6330,6330,0
|
|
20240105,130800,40659330,6330,6330,6330,6330,0
|
|
20240105,130700,40659330,6330,6320,6330,6320,104
|
|
20240105,130600,40001020,6310,6310,6310,6310,0
|
|
20240105,130500,40001020,6310,6310,6310,6310,0
|
|
20240105,130400,40001020,6310,6310,6310,6310,0
|
|
20240105,130300,40001020,6310,6310,6310,6310,846
|
|
20240105,130200,34662760,6310,6310,6310,6310,0
|
|
20240105,130100,34662760,6310,6310,6310,6310,0
|
|
20240105,130000,34662760,6310,6310,6310,6310,0
|
|
20240105,125900,34662760,6310,6310,6310,6310,0
|
|
20240105,125800,34662760,6310,6310,6310,6310,0
|
|
20240105,125700,34662760,6310,6310,6310,6310,0
|
|
20240105,125600,34662760,6310,6310,6310,6310,0
|
|
20240105,125500,34662760,6310,6310,6310,6310,0
|
|
20240105,125400,34662760,6310,6300,6310,6300,667
|
|
20240105,125300,30456990,6310,6310,6310,6310,0
|
|
20240105,125200,30456990,6310,6310,6310,6310,0
|
|
20240105,125100,30456990,6310,6310,6310,6310,0
|
|
20240105,125000,30456990,6310,6310,6310,6310,0
|
|
20240105,124900,30456990,6310,6310,6310,6310,0
|
|
20240105,124800,30456990,6310,6310,6310,6310,0
|
|
20240105,124700,30456990,6310,6310,6310,6310,0
|
|
20240105,124600,30456990,6310,6310,6310,6310,0
|
|
20240105,124500,30456990,6310,6310,6310,6310,0
|
|
20240105,124400,30456990,6310,6310,6310,6310,0
|
|
20240105,124300,30456990,6310,6310,6310,6310,0
|
|
20240105,124200,30456990,6310,6310,6310,6310,0
|
|
20240105,124100,30456990,6310,6300,6310,6300,20
|
|
20240105,124000,30330980,6310,6310,6310,6310,0
|
|
20240105,123900,30330980,6310,6310,6310,6310,0
|
|
20240105,123800,30330980,6310,6310,6310,6310,0
|
|
20240105,123700,30330980,6310,6310,6310,6310,0
|
|
20240105,123600,30330980,6310,6310,6310,6310,0
|
|
20240105,123500,30330980,6310,6310,6310,6310,0
|
|
20240105,123400,30330980,6310,6310,6310,6310,0
|
|
20240105,123300,30330980,6310,6310,6310,6310,0
|
|
20240105,123200,30330980,6310,6310,6310,6310,0
|
|
20240105,123100,30330980,6310,6310,6310,6310,0
|
|
20240105,123000,30330980,6310,6310,6310,6310,0
|
|
20240105,122900,30330980,6310,6310,6310,6310,0
|
|
20240105,122800,30330980,6310,6310,6310,6310,0
|
|
20240105,122700,30330980,6310,6310,6310,6310,0
|
|
20240105,122600,30330980,6310,6310,6310,6310,0
|
|
20240105,122500,30330980,6310,6310,6310,6310,0
|
|
20240105,122400,30330980,6310,6310,6310,6310,0
|
|
20240105,122300,30330980,6310,6310,6310,6310,0
|
|
20240105,122200,30330980,6310,6310,6310,6310,0
|
|
20240105,122100,30330980,6310,6310,6310,6310,0
|
|
20240105,122000,30330980,6310,6310,6310,6310,0
|
|
20240105,121900,30330980,6310,6310,6310,6310,0
|
|
20240105,121800,30330980,6310,6310,6310,6310,0
|
|
20240105,121700,30330980,6310,6310,6310,6310,0
|
|
20240105,121600,30330980,6310,6310,6310,6310,0
|
|
20240105,121500,30330980,6310,6310,6310,6310,0
|
|
20240105,121400,30330980,6310,6310,6310,6310,0
|
|
20240105,121300,30330980,6310,6310,6310,6310,0
|
|
20240105,121200,30330980,6310,6310,6310,6310,0
|
|
20240105,121100,30330980,6310,6310,6310,6310,2
|
|
20240105,121000,30318360,6290,6300,6300,6290,50
|
|
20240105,120900,30003560,6310,6310,6310,6310,0
|
|
20240105,120800,30003560,6310,6310,6310,6310,50
|
|
20240105,120700,29688060,6310,6310,6310,6310,50
|
|
20240105,120600,29372560,6310,6310,6310,6310,0
|
|
20240105,120500,29372560,6310,6310,6310,6310,0
|
|
20240105,120400,29372560,6310,6310,6310,6310,0
|
|
20240105,120300,29372560,6310,6310,6310,6310,6
|
|
20240105,120200,29334700,6310,6310,6310,6310,0
|
|
20240105,120100,29334700,6310,6280,6310,6280,295
|
|
20240105,120000,27481450,6300,6300,6300,6300,0
|
|
20240105,115900,27481450,6300,6300,6300,6300,5
|
|
20240105,115800,27449950,6300,6300,6300,6300,13
|
|
20240105,115700,27368050,6300,6300,6300,6300,0
|
|
20240105,115600,27368050,6300,6300,6300,6300,0
|
|
20240105,115500,27368050,6300,6300,6300,6300,0
|
|
20240105,115400,27368050,6300,6300,6300,6300,0
|
|
20240105,115300,27368050,6300,6300,6300,6300,55
|
|
20240105,115200,27021550,6300,6300,6300,6300,17
|
|
20240105,115100,26914450,6300,6300,6300,6300,0
|
|
20240105,115000,26914450,6300,6300,6300,6300,22
|
|
20240105,114900,26775850,6300,6300,6300,6300,0
|
|
20240105,114800,26775850,6300,6300,6300,6300,0
|
|
20240105,114700,26775850,6300,6300,6300,6300,0
|
|
20240105,114600,26775850,6300,6300,6300,6300,0
|
|
20240105,114500,26775850,6300,6300,6300,6300,2
|
|
20240105,114400,26763250,6300,6300,6300,6300,0
|
|
20240105,114300,26763250,6300,6300,6300,6300,0
|
|
20240105,114200,26763250,6300,6300,6300,6300,20
|
|
20240105,114100,26637250,6300,6290,6300,6290,50
|
|
20240105,114000,26322740,6290,6290,6290,6290,0
|
|
20240105,113900,26322740,6290,6290,6290,6290,0
|
|
20240105,113800,26322740,6290,6290,6290,6290,0
|
|
20240105,113700,26322740,6290,6290,6290,6290,0
|
|
20240105,113600,26322740,6290,6290,6290,6290,0
|
|
20240105,113500,26322740,6290,6290,6290,6290,0
|
|
20240105,113400,26322740,6290,6290,6290,6290,0
|
|
20240105,113300,26322740,6290,6290,6290,6290,0
|
|
20240105,113200,26322740,6290,6290,6290,6290,0
|
|
20240105,113100,26322740,6290,6290,6290,6290,0
|
|
20240105,113000,26322740,6290,6290,6290,6290,0
|
|
20240105,112900,26322740,6290,6280,6290,6280,2
|
|
20240105,112800,26310170,6270,6280,6280,6270,330
|
|
20240105,112700,24239500,6280,6280,6280,6280,0
|
|
20240105,112600,24239500,6280,6280,6280,6280,0
|
|
20240105,112500,24239500,6280,6280,6280,6280,0
|
|
20240105,112400,24239500,6280,6280,6280,6280,0
|
|
20240105,112300,24239500,6280,6280,6280,6280,50
|
|
20240105,112200,23925500,6290,6290,6290,6290,0
|
|
20240105,112100,23925500,6290,6290,6290,6290,10
|
|
20240105,112000,23862600,6290,6290,6290,6290,0
|
|
20240105,111900,23862600,6290,6290,6290,6290,0
|
|
20240105,111800,23862600,6290,6290,6290,6290,1
|
|
20240105,111700,23856310,6290,6290,6290,6290,0
|
|
20240105,111600,23856310,6290,6290,6290,6290,0
|
|
20240105,111500,23856310,6290,6290,6290,6290,18
|
|
20240105,111400,23743090,6290,6290,6290,6290,0
|
|
20240105,111300,23743090,6290,6290,6290,6290,34
|
|
20240105,111200,23529230,6300,6300,6300,6300,0
|
|
20240105,111100,23529230,6300,6300,6300,6300,50
|
|
20240105,111000,23214230,6290,6290,6290,6290,0
|
|
20240105,110900,23214230,6290,6290,6290,6290,0
|
|
20240105,110800,23214230,6290,6290,6290,6290,0
|
|
20240105,110700,23214230,6290,6290,6290,6290,0
|
|
20240105,110600,23214230,6290,6290,6290,6290,0
|
|
20240105,110500,23214230,6290,6290,6290,6290,0
|
|
20240105,110400,23214230,6290,6290,6290,6290,40
|
|
20240105,110300,22962630,6300,6300,6300,6300,0
|
|
20240105,110200,22962630,6300,6300,6300,6300,0
|
|
20240105,110100,22962630,6300,6300,6300,6300,0
|
|
20240105,110000,22962630,6300,6300,6300,6300,20
|
|
20240105,105900,22836630,6290,6290,6290,6290,0
|
|
20240105,105800,22836630,6290,6290,6290,6290,0
|
|
20240105,105700,22836630,6290,6290,6290,6290,15
|
|
20240105,105600,22742280,6300,6300,6300,6300,0
|
|
20240105,105500,22742280,6300,6300,6300,6300,0
|
|
20240105,105400,22742280,6300,6300,6300,6300,0
|
|
20240105,105300,22742280,6300,6300,6300,6300,0
|
|
20240105,105200,22742280,6300,6300,6300,6300,0
|
|
20240105,105100,22742280,6300,6300,6300,6300,0
|
|
20240105,105000,22742280,6300,6300,6300,6300,0
|
|
20240105,104900,22742280,6300,6300,6300,6300,0
|
|
20240105,104800,22742280,6300,6300,6300,6300,0
|
|
20240105,104700,22742280,6300,6300,6300,6300,0
|
|
20240105,104600,22742280,6300,6300,6300,6300,0
|
|
20240105,104500,22742280,6300,6300,6300,6300,50
|
|
20240105,104400,22427280,6300,6300,6300,6300,0
|
|
20240105,104300,22427280,6300,6300,6300,6300,0
|
|
20240105,104200,22427280,6300,6300,6300,6300,0
|
|
20240105,104100,22427280,6300,6300,6300,6300,0
|
|
20240105,104000,22427280,6300,6300,6300,6300,0
|
|
20240105,103900,22427280,6300,6300,6300,6300,20
|
|
20240105,103800,22301280,6310,6310,6310,6310,0
|
|
20240105,103700,22301280,6310,6310,6310,6310,0
|
|
20240105,103600,22301280,6310,6310,6310,6310,0
|
|
20240105,103500,22301280,6310,6310,6310,6310,0
|
|
20240105,103400,22301280,6310,6310,6310,6310,0
|
|
20240105,103300,22301280,6310,6310,6310,6310,0
|
|
20240105,103200,22301280,6310,6310,6310,6310,0
|
|
20240105,103100,22301280,6310,6310,6310,6310,0
|
|
20240105,103000,22301280,6310,6310,6310,6310,0
|
|
20240105,102900,22301280,6310,6310,6310,6310,0
|
|
20240105,102800,22301280,6310,6310,6310,6310,0
|
|
20240105,102700,22301280,6310,6310,6310,6310,0
|
|
20240105,102600,22301280,6310,6310,6310,6310,0
|
|
20240105,102500,22301280,6310,6310,6310,6310,0
|
|
20240105,102400,22301280,6310,6310,6310,6310,0
|
|
20240105,102300,22301280,6310,6310,6310,6310,0
|
|
20240105,102200,22301280,6310,6310,6310,6310,0
|
|
20240105,102100,22301280,6310,6310,6310,6310,20
|
|
20240105,102000,22175080,6310,6310,6310,6310,0
|
|
20240105,101900,22175080,6310,6310,6310,6310,100
|
|
20240105,101800,21544080,6310,6310,6310,6310,0
|
|
20240105,101700,21544080,6310,6310,6310,6310,0
|
|
20240105,101600,21544080,6310,6310,6310,6310,0
|
|
20240105,101500,21544080,6310,6310,6310,6310,0
|
|
20240105,101400,21544080,6310,6310,6310,6310,0
|
|
20240105,101300,21544080,6310,6310,6310,6310,0
|
|
20240105,101200,21544080,6310,6310,6310,6310,0
|
|
20240105,101100,21544080,6310,6310,6310,6310,0
|
|
20240105,101000,21544080,6310,6310,6310,6310,0
|
|
20240105,100900,21544080,6310,6310,6310,6310,0
|
|
20240105,100800,21544080,6310,6310,6310,6310,0
|
|
20240105,100700,21544080,6310,6310,6310,6310,2
|
|
20240105,100600,21531460,6270,6270,6270,6270,0
|
|
20240105,100500,21531460,6270,6270,6270,6270,0
|
|
20240105,100400,21531460,6270,6270,6270,6270,0
|
|
20240105,100300,21531460,6270,6270,6270,6270,0
|
|
20240105,100200,21531460,6270,6270,6270,6270,1
|
|
20240105,100100,21525190,6310,6310,6310,6310,1
|
|
20240105,100000,21518880,6310,6310,6310,6310,0
|
|
20240105,095900,21518880,6310,6310,6310,6310,0
|
|
20240105,095800,21518880,6310,6310,6310,6310,0
|
|
20240105,095700,21518880,6310,6310,6310,6310,0
|
|
20240105,095600,21518880,6310,6310,6310,6310,0
|
|
20240105,095500,21518880,6310,6310,6310,6310,0
|
|
20240105,095400,21518880,6310,6310,6310,6310,0
|
|
20240105,095300,21518880,6310,6310,6310,6310,0
|
|
20240105,095200,21518880,6310,6310,6310,6310,0
|
|
20240105,095100,21518880,6310,6310,6310,6310,0
|
|
20240105,095000,21518880,6310,6310,6310,6310,0
|
|
20240105,094900,21518880,6310,6310,6310,6310,0
|
|
20240105,094800,21518880,6310,6310,6310,6310,0
|
|
20240105,094700,21518880,6310,6310,6310,6310,0
|
|
20240105,094600,21518880,6310,6310,6310,6310,0
|
|
20240105,094500,21518880,6310,6310,6310,6310,0
|
|
20240105,094400,21518880,6310,6310,6310,6310,0
|
|
20240105,094300,21518880,6310,6310,6310,6310,0
|
|
20240105,094200,21518880,6310,6310,6310,6310,0
|
|
20240105,094100,21518880,6310,6310,6310,6310,0
|
|
20240105,094000,21518880,6310,6310,6310,6310,0
|
|
20240105,093900,21518880,6310,6310,6310,6310,0
|
|
20240105,093800,21518880,6310,6310,6310,6310,0
|
|
20240105,093700,21518880,6310,6310,6310,6310,0
|
|
20240105,093600,21518880,6310,6310,6310,6310,38
|
|
20240105,093500,21279100,6310,6310,6310,6310,0
|
|
20240105,093400,21279100,6310,6310,6310,6310,10
|
|
20240105,093300,21216000,6310,6310,6310,6310,0
|
|
20240105,093200,21216000,6310,6310,6310,6310,1
|
|
20240105,093100,21209690,6310,6310,6310,6310,0
|
|
20240105,093000,21209690,6310,6310,6310,6310,0
|
|
20240105,092900,21209690,6310,6310,6310,6310,0
|
|
20240105,092800,21209690,6310,6310,6310,6310,1
|
|
20240105,092700,21203380,6310,6310,6310,6310,0
|
|
20240105,092600,21203380,6310,6310,6310,6310,0
|
|
20240105,092500,21203380,6310,6310,6310,6310,0
|
|
20240105,092400,21203380,6310,6310,6310,6310,0
|
|
20240105,092300,21203380,6310,6310,6310,6310,0
|
|
20240105,092200,21203380,6310,6310,6310,6310,0
|
|
20240105,092100,21203380,6310,6310,6310,6260,36
|
|
20240105,092000,20977480,6300,6300,6300,6300,0
|
|
20240105,091900,20977480,6300,6300,6300,6300,0
|
|
20240105,091800,20977480,6300,6300,6300,6300,1760
|
|
20240105,091700,9889480,6300,6320,6320,6300,101
|
|
20240105,091600,9253150,6300,6300,6300,6300,0
|
|
20240105,091500,9253150,6300,6310,6310,6300,701
|
|
20240105,091400,4836830,6310,6300,6310,6300,217
|
|
20240105,091300,3469720,6300,6300,6300,6300,1
|
|
20240105,091200,3463420,6280,6280,6280,6280,47
|
|
20240105,091100,3168260,6270,6270,6270,6270,0
|
|
20240105,091000,3168260,6270,6270,6270,6270,0
|
|
20240105,090900,3168260,6270,6270,6270,6270,0
|
|
20240105,090800,3168260,6270,6270,6270,6270,31
|
|
20240105,090700,2973890,6280,6280,6280,6280,0
|
|
20240105,090600,2973890,6280,6280,6280,6280,17
|
|
20240105,090500,2867130,6330,6320,6330,6320,2
|
|
20240105,090400,2854480,6330,6330,6330,6330,0
|
|
20240105,090300,2854480,6330,6330,6330,6330,2
|
|
20240105,090200,2841820,6320,6320,6320,6320,205
|
|
20240105,090100,1546220,6260,6260,6260,6260,0
|
|
20240105,090000,1546220,6260,6260,6260,6260,247
|