598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185500,116743130,6300,6300,6300,6300,1633
|
|
20240108,185400,116743130,6300,6300,6300,6300,0
|
|
20240108,185300,116743130,6300,6300,6300,6300,0
|
|
20240108,185200,116743130,6300,6300,6300,6300,0
|
|
20240108,185100,116743130,6300,6300,6300,6300,0
|
|
20240108,185000,116743130,6300,6300,6300,6300,0
|
|
20240108,184900,116743130,6300,6300,6300,6300,0
|
|
20240108,184800,116743130,6300,6300,6300,6300,0
|
|
20240108,184700,116743130,6300,6300,6300,6300,0
|
|
20240108,184600,116743130,6300,6300,6300,6300,0
|
|
20240108,184500,116743130,6300,6300,6300,6300,0
|
|
20240108,184400,116743130,6300,6300,6300,6300,0
|
|
20240108,184300,116743130,6300,6300,6300,6300,0
|
|
20240108,184200,116743130,6300,6300,6300,6300,0
|
|
20240108,184100,116743130,6300,6300,6300,6300,0
|
|
20240108,184000,116743130,6300,6300,6300,6300,0
|
|
20240108,183900,116743130,6300,6300,6300,6300,0
|
|
20240108,183800,116743130,6300,6300,6300,6300,0
|
|
20240108,183700,116743130,6300,6300,6300,6300,0
|
|
20240108,183600,116743130,6300,6300,6300,6300,0
|
|
20240108,183500,116743130,6300,6300,6300,6300,0
|
|
20240108,183400,116743130,6300,6300,6300,6300,0
|
|
20240108,183300,116743130,6300,6300,6300,6300,0
|
|
20240108,183200,116743130,6300,6300,6300,6300,0
|
|
20240108,183100,116743130,6300,6300,6300,6300,0
|
|
20240108,183000,116743130,6300,6300,6300,6300,0
|
|
20240108,182900,116743130,6300,6300,6300,6300,0
|
|
20240108,182800,116743130,6300,6300,6300,6300,0
|
|
20240108,182700,116743130,6300,6300,6300,6300,0
|
|
20240108,182600,116743130,6300,6300,6300,6300,0
|
|
20240108,182500,116743130,6300,6300,6300,6300,1633
|
|
20240108,182400,116743130,6300,6300,6300,6300,0
|
|
20240108,182300,116743130,6300,6300,6300,6300,0
|
|
20240108,182200,116743130,6300,6300,6300,6300,0
|
|
20240108,182100,116743130,6300,6300,6300,6300,0
|
|
20240108,182000,116743130,6300,6300,6300,6300,0
|
|
20240108,181900,116743130,6300,6300,6300,6300,0
|
|
20240108,181800,116743130,6300,6300,6300,6300,0
|
|
20240108,181700,116743130,6300,6300,6300,6300,0
|
|
20240108,181600,116743130,6300,6300,6300,6300,0
|
|
20240108,181500,116743130,6300,6300,6300,6300,0
|
|
20240108,181400,116743130,6300,6300,6300,6300,0
|
|
20240108,181300,116743130,6300,6300,6300,6300,0
|
|
20240108,181200,116743130,6300,6300,6300,6300,0
|
|
20240108,181100,116743130,6300,6300,6300,6300,0
|
|
20240108,181000,116743130,6300,6300,6300,6300,0
|
|
20240108,180900,116743130,6300,6300,6300,6300,0
|
|
20240108,180800,116743130,6300,6300,6300,6300,0
|
|
20240108,180700,116743130,6300,6300,6300,6300,0
|
|
20240108,180600,116743130,6300,6300,6300,6300,0
|
|
20240108,180500,116743130,6300,6300,6300,6300,0
|
|
20240108,180400,116743130,6300,6300,6300,6300,0
|
|
20240108,180300,116743130,6300,6300,6300,6300,0
|
|
20240108,180200,116743130,6300,6300,6300,6300,0
|
|
20240108,180100,116743130,6300,6300,6300,6300,0
|
|
20240108,180000,116743130,6300,6300,6300,6300,0
|
|
20240108,175900,116743130,6300,6300,6300,6300,0
|
|
20240108,175800,116743130,6300,6300,6300,6300,0
|
|
20240108,175700,116743130,6300,6300,6300,6300,0
|
|
20240108,175600,116743130,6300,6300,6300,6300,0
|
|
20240108,175500,116743130,6300,6300,6300,6300,1633
|
|
20240108,175400,116743130,6300,6300,6300,6300,0
|
|
20240108,175300,116743130,6300,6300,6300,6300,0
|
|
20240108,175200,116743130,6300,6300,6300,6300,0
|
|
20240108,175100,116743130,6300,6300,6300,6300,0
|
|
20240108,175000,116743130,6300,6300,6300,6300,0
|
|
20240108,174900,116743130,6300,6300,6300,6300,0
|
|
20240108,174800,116743130,6300,6300,6300,6300,0
|
|
20240108,174700,116743130,6300,6300,6300,6300,0
|
|
20240108,174600,116743130,6300,6300,6300,6300,0
|
|
20240108,174500,116743130,6300,6300,6300,6300,0
|
|
20240108,174400,116743130,6300,6300,6300,6300,0
|
|
20240108,174300,116743130,6300,6300,6300,6300,0
|
|
20240108,174200,116743130,6300,6300,6300,6300,0
|
|
20240108,174100,116743130,6300,6300,6300,6300,0
|
|
20240108,174000,116743130,6300,6300,6300,6300,0
|
|
20240108,173900,116743130,6300,6300,6300,6300,0
|
|
20240108,173800,116743130,6300,6300,6300,6300,0
|
|
20240108,173700,116743130,6300,6300,6300,6300,0
|
|
20240108,173600,116743130,6300,6300,6300,6300,0
|
|
20240108,173500,116743130,6300,6300,6300,6300,0
|
|
20240108,173400,116743130,6300,6300,6300,6300,0
|
|
20240108,173300,116743130,6300,6300,6300,6300,0
|
|
20240108,173200,116743130,6300,6300,6300,6300,0
|
|
20240108,173100,116743130,6300,6300,6300,6300,0
|
|
20240108,173000,116743130,6300,6300,6300,6300,0
|
|
20240108,172900,116743130,6300,6300,6300,6300,0
|
|
20240108,172800,116743130,6300,6300,6300,6300,0
|
|
20240108,172700,116743130,6300,6300,6300,6300,0
|
|
20240108,172600,116743130,6300,6300,6300,6300,0
|
|
20240108,172500,116743130,6300,6300,6300,6300,1633
|
|
20240108,172400,116743130,6300,6300,6300,6300,0
|
|
20240108,172300,116743130,6300,6300,6300,6300,0
|
|
20240108,172200,116743130,6300,6300,6300,6300,0
|
|
20240108,172100,116743130,6300,6300,6300,6300,0
|
|
20240108,172000,116743130,6300,6300,6300,6300,0
|
|
20240108,171900,116743130,6300,6300,6300,6300,0
|
|
20240108,171800,116743130,6300,6300,6300,6300,0
|
|
20240108,171700,116743130,6300,6300,6300,6300,0
|
|
20240108,171600,116743130,6300,6300,6300,6300,0
|
|
20240108,171500,116743130,6300,6300,6300,6300,0
|
|
20240108,171400,116743130,6300,6300,6300,6300,0
|
|
20240108,171300,116743130,6300,6300,6300,6300,0
|
|
20240108,171200,116743130,6300,6300,6300,6300,0
|
|
20240108,171100,116743130,6300,6300,6300,6300,0
|
|
20240108,171000,116743130,6300,6300,6300,6300,0
|
|
20240108,170900,116743130,6300,6300,6300,6300,0
|
|
20240108,170800,116743130,6300,6300,6300,6300,0
|
|
20240108,170700,116743130,6300,6300,6300,6300,0
|
|
20240108,170600,116743130,6300,6300,6300,6300,0
|
|
20240108,170500,116743130,6300,6300,6300,6300,0
|
|
20240108,170400,116743130,6300,6300,6300,6300,0
|
|
20240108,170300,116743130,6300,6300,6300,6300,0
|
|
20240108,170200,116743130,6300,6300,6300,6300,0
|
|
20240108,170100,116743130,6300,6300,6300,6300,0
|
|
20240108,170000,116743130,6300,6300,6300,6300,0
|
|
20240108,165900,116743130,6300,6300,6300,6300,0
|
|
20240108,165800,116743130,6300,6300,6300,6300,0
|
|
20240108,165700,116743130,6300,6300,6300,6300,0
|
|
20240108,165600,116743130,6300,6300,6300,6300,0
|
|
20240108,165500,116743130,6300,6300,6300,6300,1633
|
|
20240108,165400,116743130,6300,6300,6300,6300,0
|
|
20240108,165300,116743130,6300,6300,6300,6300,0
|
|
20240108,165200,116743130,6300,6300,6300,6300,0
|
|
20240108,165100,116743130,6300,6300,6300,6300,0
|
|
20240108,165000,116743130,6300,6300,6300,6300,0
|
|
20240108,164900,116743130,6300,6300,6300,6300,0
|
|
20240108,164800,116743130,6300,6300,6300,6300,0
|
|
20240108,164700,116743130,6300,6300,6300,6300,0
|
|
20240108,164600,116743130,6300,6300,6300,6300,0
|
|
20240108,164500,116743130,6300,6300,6300,6300,0
|
|
20240108,164400,116743130,6300,6300,6300,6300,0
|
|
20240108,164300,116743130,6300,6300,6300,6300,0
|
|
20240108,164200,116743130,6300,6300,6300,6300,0
|
|
20240108,164100,116743130,6300,6300,6300,6300,0
|
|
20240108,164000,116743130,6300,6300,6300,6300,0
|
|
20240108,163900,116743130,6300,6300,6300,6300,0
|
|
20240108,163800,116743130,6300,6300,6300,6300,0
|
|
20240108,163700,116743130,6300,6300,6300,6300,0
|
|
20240108,163600,116743130,6300,6300,6300,6300,0
|
|
20240108,163500,116743130,6300,6300,6300,6300,0
|
|
20240108,163400,116743130,6300,6300,6300,6300,0
|
|
20240108,163300,116743130,6300,6300,6300,6300,0
|
|
20240108,163200,116743130,6300,6300,6300,6300,0
|
|
20240108,163100,116743130,6300,6300,6300,6300,0
|
|
20240108,163000,116743130,6300,6300,6300,6300,0
|
|
20240108,162900,116743130,6300,6300,6300,6300,0
|
|
20240108,162800,116743130,6300,6300,6300,6300,0
|
|
20240108,162700,116743130,6300,6300,6300,6300,0
|
|
20240108,162600,116743130,6300,6300,6300,6300,0
|
|
20240108,162500,116743130,6300,6300,6300,6300,1633
|
|
20240108,162400,116743130,6300,6300,6300,6300,0
|
|
20240108,162300,116743130,6300,6300,6300,6300,0
|
|
20240108,162200,116743130,6300,6300,6300,6300,0
|
|
20240108,162100,116743130,6300,6300,6300,6300,0
|
|
20240108,162000,116743130,6300,6300,6300,6300,0
|
|
20240108,161900,116743130,6300,6300,6300,6300,0
|
|
20240108,161800,116743130,6300,6300,6300,6300,0
|
|
20240108,161700,116743130,6300,6300,6300,6300,0
|
|
20240108,161600,116743130,6300,6300,6300,6300,0
|
|
20240108,161500,116743130,6300,6300,6300,6300,0
|
|
20240108,161400,116743130,6300,6300,6300,6300,0
|
|
20240108,161300,116743130,6300,6300,6300,6300,0
|
|
20240108,161200,116743130,6300,6300,6300,6300,0
|
|
20240108,161100,116743130,6300,6300,6300,6300,0
|
|
20240108,161000,116743130,6300,6300,6300,6300,0
|
|
20240108,160900,116743130,6300,6300,6300,6300,0
|
|
20240108,160800,116743130,6300,6300,6300,6300,0
|
|
20240108,160700,116743130,6300,6300,6300,6300,0
|
|
20240108,160600,116743130,6300,6300,6300,6300,0
|
|
20240108,160500,116743130,6300,6300,6300,6300,0
|
|
20240108,160400,116743130,6300,6300,6300,6300,0
|
|
20240108,160300,116743130,6300,6300,6300,6300,0
|
|
20240108,160200,116743130,6300,6300,6300,6300,0
|
|
20240108,160100,116743130,6300,6300,6300,6300,0
|
|
20240108,160000,116743130,6300,6300,6300,6300,0
|
|
20240108,155900,116743130,6300,6300,6300,6300,0
|
|
20240108,155800,116743130,6300,6300,6300,6300,0
|
|
20240108,155700,116743130,6300,6300,6300,6300,0
|
|
20240108,155600,116743130,6300,6300,6300,6300,0
|
|
20240108,155500,116743130,6300,6300,6300,6300,1633
|
|
20240108,155400,116743130,6300,6300,6300,6300,0
|
|
20240108,155300,116743130,6300,6300,6300,6300,0
|
|
20240108,155200,116743130,6300,6300,6300,6300,0
|
|
20240108,155100,116743130,6300,6300,6300,6300,0
|
|
20240108,155000,116743130,6300,6300,6300,6300,0
|
|
20240108,154900,116743130,6300,6300,6300,6300,0
|
|
20240108,154800,116743130,6300,6300,6300,6300,0
|
|
20240108,154700,116743130,6300,6300,6300,6300,0
|
|
20240108,154600,116743130,6300,6300,6300,6300,0
|
|
20240108,154500,116743130,6300,6300,6300,6300,0
|
|
20240108,154400,116743130,6300,6300,6300,6300,0
|
|
20240108,154300,116743130,6300,6300,6300,6300,0
|
|
20240108,154200,116743130,6300,6300,6300,6300,0
|
|
20240108,154100,116743130,6300,6300,6300,6300,0
|
|
20240108,154000,116743130,6300,6300,6300,6300,0
|
|
20240108,153900,116743130,6300,6300,6300,6300,0
|
|
20240108,153800,116743130,6300,6300,6300,6300,0
|
|
20240108,153700,116743130,6300,6300,6300,6300,0
|
|
20240108,153600,116743130,6300,6300,6300,6300,0
|
|
20240108,153500,116743130,6300,6300,6300,6300,0
|
|
20240108,153400,116743130,6300,6300,6300,6300,0
|
|
20240108,153300,116743130,6300,6300,6300,6300,0
|
|
20240108,153200,116743130,6300,6300,6300,6300,0
|
|
20240108,153100,116743130,6300,6300,6300,6300,0
|
|
20240108,153000,116743130,6300,6300,6300,6300,1633
|
|
20240108,152900,106455230,6310,6310,6310,6310,0
|
|
20240108,152800,106455230,6310,6310,6310,6310,0
|
|
20240108,152700,106455230,6310,6310,6310,6310,0
|
|
20240108,152600,106455230,6310,6310,6310,6310,0
|
|
20240108,152500,106455230,6310,6310,6310,6310,0
|
|
20240108,152400,106455230,6310,6310,6310,6310,0
|
|
20240108,152300,106455230,6310,6310,6310,6310,0
|
|
20240108,152200,106455230,6310,6310,6310,6310,0
|
|
20240108,152100,106455230,6310,6310,6310,6310,0
|
|
20240108,152000,106455230,6310,6310,6310,6310,0
|
|
20240108,151900,106455230,6310,6310,6310,6310,0
|
|
20240108,151800,106455230,6310,6310,6310,6310,0
|
|
20240108,151700,106455230,6310,6310,6310,6310,130
|
|
20240108,151600,105634930,6310,6310,6310,6310,0
|
|
20240108,151500,105634930,6310,6310,6310,6310,19
|
|
20240108,151400,105515040,6310,6310,6310,6310,0
|
|
20240108,151300,105515040,6310,6310,6310,6310,0
|
|
20240108,151200,105515040,6310,6320,6320,6310,9
|
|
20240108,151100,105458180,6310,6310,6310,6310,0
|
|
20240108,151000,105458180,6310,6310,6310,6310,6
|
|
20240108,150900,105420320,6320,6320,6320,6320,4
|
|
20240108,150800,105395040,6320,6320,6320,6320,0
|
|
20240108,150700,105395040,6320,6320,6320,6320,0
|
|
20240108,150600,105395040,6320,6320,6320,6320,1
|
|
20240108,150500,105388720,6320,6320,6320,6320,0
|
|
20240108,150400,105388720,6320,6320,6320,6320,300
|
|
20240108,150300,103492720,6320,6320,6320,6320,0
|
|
20240108,150200,103492720,6320,6320,6320,6320,0
|
|
20240108,150100,103492720,6320,6320,6320,6320,0
|
|
20240108,150000,103492720,6320,6320,6320,6320,5
|
|
20240108,145900,103461120,6320,6320,6320,6320,0
|
|
20240108,145800,103461120,6320,6320,6320,6320,0
|
|
20240108,145700,103461120,6320,6320,6320,6320,0
|
|
20240108,145600,103461120,6320,6320,6320,6320,0
|
|
20240108,145500,103461120,6320,6320,6320,6320,0
|
|
20240108,145400,103461120,6320,6320,6320,6320,0
|
|
20240108,145300,103461120,6320,6320,6320,6320,0
|
|
20240108,145200,103461120,6320,6320,6320,6320,0
|
|
20240108,145100,103461120,6320,6320,6320,6320,0
|
|
20240108,145000,103461120,6320,6320,6320,6320,0
|
|
20240108,144900,103461120,6320,6320,6320,6320,11
|
|
20240108,144800,103391600,6310,6310,6310,6310,0
|
|
20240108,144700,103391600,6310,6310,6310,6310,0
|
|
20240108,144600,103391600,6310,6310,6310,6310,0
|
|
20240108,144500,103391600,6310,6310,6310,6310,0
|
|
20240108,144400,103391600,6310,6310,6310,6310,0
|
|
20240108,144300,103391600,6310,6310,6310,6310,0
|
|
20240108,144200,103391600,6310,6310,6310,6310,0
|
|
20240108,144100,103391600,6310,6310,6310,6310,0
|
|
20240108,144000,103391600,6310,6310,6310,6310,0
|
|
20240108,143900,103391600,6310,6320,6320,6310,13
|
|
20240108,143800,103309520,6320,6320,6320,6320,1
|
|
20240108,143700,103303200,6320,6330,6330,6320,526
|
|
20240108,143600,99978820,6330,6330,6330,6330,669
|
|
20240108,143500,95744050,6340,6340,6340,6340,0
|
|
20240108,143400,95744050,6340,6340,6340,6340,0
|
|
20240108,143300,95744050,6340,6340,6340,6340,0
|
|
20240108,143200,95744050,6340,6340,6340,6340,0
|
|
20240108,143100,95744050,6340,6340,6340,6340,0
|
|
20240108,143000,95744050,6340,6340,6340,6340,0
|
|
20240108,142900,95744050,6340,6340,6340,6340,0
|
|
20240108,142800,95744050,6340,6340,6340,6340,0
|
|
20240108,142700,95744050,6340,6340,6340,6340,0
|
|
20240108,142600,95744050,6340,6340,6340,6340,0
|
|
20240108,142500,95744050,6340,6340,6340,6340,0
|
|
20240108,142400,95744050,6340,6340,6340,6340,9
|
|
20240108,142300,95686990,6350,6350,6350,6350,0
|
|
20240108,142200,95686990,6350,6350,6350,6350,0
|
|
20240108,142100,95686990,6350,6350,6350,6350,0
|
|
20240108,142000,95686990,6350,6350,6350,6350,0
|
|
20240108,141900,95686990,6350,6350,6350,6350,0
|
|
20240108,141800,95686990,6350,6350,6350,6350,0
|
|
20240108,141700,95686990,6350,6350,6350,6350,0
|
|
20240108,141600,95686990,6350,6350,6350,6350,0
|
|
20240108,141500,95686990,6350,6350,6350,6350,0
|
|
20240108,141400,95686990,6350,6350,6350,6350,122
|
|
20240108,141300,94912290,6350,6350,6350,6350,0
|
|
20240108,141200,94912290,6350,6350,6350,6350,0
|
|
20240108,141100,94912290,6350,6350,6350,6350,0
|
|
20240108,141000,94912290,6350,6350,6350,6350,0
|
|
20240108,140900,94912290,6350,6350,6350,6350,0
|
|
20240108,140800,94912290,6350,6350,6350,6350,0
|
|
20240108,140700,94912290,6350,6350,6350,6350,0
|
|
20240108,140600,94912290,6350,6350,6350,6350,0
|
|
20240108,140500,94912290,6350,6350,6350,6350,0
|
|
20240108,140400,94912290,6350,6350,6350,6350,0
|
|
20240108,140300,94912290,6350,6350,6350,6350,0
|
|
20240108,140200,94912290,6350,6350,6350,6350,0
|
|
20240108,140100,94912290,6350,6350,6350,6350,1
|
|
20240108,140000,94905940,6350,6350,6350,6350,0
|
|
20240108,135900,94905940,6350,6350,6350,6350,0
|
|
20240108,135800,94905940,6350,6350,6350,6350,0
|
|
20240108,135700,94905940,6350,6350,6350,6350,0
|
|
20240108,135600,94905940,6350,6350,6350,6350,0
|
|
20240108,135500,94905940,6350,6350,6350,6350,50
|
|
20240108,135400,94588440,6360,6360,6360,6360,0
|
|
20240108,135300,94588440,6360,6360,6360,6360,0
|
|
20240108,135200,94588440,6360,6360,6360,6360,50
|
|
20240108,135100,94270440,6370,6370,6370,6370,0
|
|
20240108,135000,94270440,6370,6370,6370,6370,0
|
|
20240108,134900,94270440,6370,6390,6390,6370,337
|
|
20240108,134800,92120880,6390,6390,6390,6390,0
|
|
20240108,134700,92120880,6390,6390,6390,6390,0
|
|
20240108,134600,92120880,6390,6390,6390,6390,0
|
|
20240108,134500,92120880,6390,6390,6390,6390,0
|
|
20240108,134400,92120880,6390,6390,6390,6390,0
|
|
20240108,134300,92120880,6390,6390,6390,6390,0
|
|
20240108,134200,92120880,6390,6380,6390,6380,100
|
|
20240108,134100,91482380,6340,6340,6340,6340,0
|
|
20240108,134000,91482380,6340,6340,6340,6340,1985
|
|
20240108,133900,78897480,6390,6390,6390,6390,308
|
|
20240108,133800,76929360,6380,6360,6380,6360,40
|
|
20240108,133700,76674790,6360,6360,6360,6360,0
|
|
20240108,133600,76674790,6360,6360,6360,6360,0
|
|
20240108,133500,76674790,6360,6360,6360,6360,0
|
|
20240108,133400,76674790,6360,6360,6360,6360,0
|
|
20240108,133300,76674790,6360,6360,6360,6360,0
|
|
20240108,133200,76674790,6360,6360,6360,6360,0
|
|
20240108,133100,76674790,6360,6360,6360,6360,0
|
|
20240108,133000,76674790,6360,6360,6360,6360,0
|
|
20240108,132900,76674790,6360,6360,6360,6360,2
|
|
20240108,132800,76662070,6350,6350,6350,6350,0
|
|
20240108,132700,76662070,6350,6350,6350,6350,0
|
|
20240108,132600,76662070,6350,6350,6350,6350,0
|
|
20240108,132500,76662070,6350,6350,6350,6350,0
|
|
20240108,132400,76662070,6350,6350,6350,6350,85
|
|
20240108,132300,76122320,6350,6350,6350,6350,0
|
|
20240108,132200,76122320,6350,6350,6350,6350,0
|
|
20240108,132100,76122320,6350,6350,6350,6350,1
|
|
20240108,132000,76115970,6350,6350,6350,6350,100
|
|
20240108,131900,75480970,6340,6340,6340,6340,0
|
|
20240108,131800,75480970,6340,6340,6340,6340,0
|
|
20240108,131700,75480970,6340,6340,6340,6340,5
|
|
20240108,131600,75449270,6350,6350,6350,6350,0
|
|
20240108,131500,75449270,6350,6350,6350,6350,0
|
|
20240108,131400,75449270,6350,6350,6350,6350,0
|
|
20240108,131300,75449270,6350,6350,6350,6350,0
|
|
20240108,131200,75449270,6350,6350,6350,6350,1
|
|
20240108,131100,75442920,6350,6350,6350,6350,0
|
|
20240108,131000,75442920,6350,6350,6350,6350,0
|
|
20240108,130900,75442920,6350,6350,6350,6350,0
|
|
20240108,130800,75442920,6350,6350,6350,6350,0
|
|
20240108,130700,75442920,6350,6350,6350,6350,0
|
|
20240108,130600,75442920,6350,6350,6350,6350,0
|
|
20240108,130500,75442920,6350,6350,6350,6350,0
|
|
20240108,130400,75442920,6350,6350,6350,6350,0
|
|
20240108,130300,75442920,6350,6350,6350,6350,0
|
|
20240108,130200,75442920,6350,6350,6350,6350,144
|
|
20240108,130100,74528520,6340,6340,6340,6340,531
|
|
20240108,130000,71161980,6350,6350,6350,6350,1
|
|
20240108,125900,71155630,6350,6350,6350,6350,0
|
|
20240108,125800,71155630,6350,6350,6350,6350,64
|
|
20240108,125700,70749230,6350,6350,6350,6350,30
|
|
20240108,125600,70558730,6340,6340,6340,6340,107
|
|
20240108,125500,69880350,6340,6340,6340,6340,0
|
|
20240108,125400,69880350,6340,6340,6340,6340,0
|
|
20240108,125300,69880350,6340,6340,6340,6340,0
|
|
20240108,125200,69880350,6340,6340,6340,6340,0
|
|
20240108,125100,69880350,6340,6340,6340,6340,0
|
|
20240108,125000,69880350,6340,6340,6340,6340,0
|
|
20240108,124900,69880350,6340,6340,6340,6340,0
|
|
20240108,124800,69880350,6340,6340,6340,6340,1
|
|
20240108,124700,69874010,6340,6340,6340,6340,0
|
|
20240108,124600,69874010,6340,6340,6340,6340,0
|
|
20240108,124500,69874010,6340,6340,6340,6340,0
|
|
20240108,124400,69874010,6340,6340,6340,6340,0
|
|
20240108,124300,69874010,6340,6340,6340,6340,0
|
|
20240108,124200,69874010,6340,6340,6340,6340,10
|
|
20240108,124100,69810610,6350,6350,6350,6350,0
|
|
20240108,124000,69810610,6350,6350,6350,6350,0
|
|
20240108,123900,69810610,6350,6350,6350,6350,0
|
|
20240108,123800,69810610,6350,6350,6350,6350,0
|
|
20240108,123700,69810610,6350,6350,6350,6350,0
|
|
20240108,123600,69810610,6350,6350,6350,6350,0
|
|
20240108,123500,69810610,6350,6350,6350,6350,0
|
|
20240108,123400,69810610,6350,6350,6350,6350,103
|
|
20240108,123300,69156560,6330,6330,6330,6330,0
|
|
20240108,123200,69156560,6330,6330,6330,6330,0
|
|
20240108,123100,69156560,6330,6330,6330,6330,0
|
|
20240108,123000,69156560,6330,6330,6330,6330,0
|
|
20240108,122900,69156560,6330,6330,6330,6330,0
|
|
20240108,122800,69156560,6330,6330,6330,6330,0
|
|
20240108,122700,69156560,6330,6330,6330,6330,0
|
|
20240108,122600,69156560,6330,6330,6330,6330,0
|
|
20240108,122500,69156560,6330,6330,6330,6330,0
|
|
20240108,122400,69156560,6330,6310,6330,6310,2
|
|
20240108,122300,69143920,6300,6300,6300,6300,0
|
|
20240108,122200,69143920,6300,6300,6300,6300,0
|
|
20240108,122100,69143920,6300,6300,6300,6300,0
|
|
20240108,122000,69143920,6300,6300,6300,6300,0
|
|
20240108,121900,69143920,6300,6300,6300,6300,0
|
|
20240108,121800,69143920,6300,6300,6300,6300,0
|
|
20240108,121700,69143920,6300,6300,6300,6300,0
|
|
20240108,121600,69143920,6300,6300,6300,6300,0
|
|
20240108,121500,69143920,6300,6300,6300,6300,10
|
|
20240108,121400,69080920,6340,6340,6340,6340,0
|
|
20240108,121300,69080920,6340,6340,6340,6340,0
|
|
20240108,121200,69080920,6340,6340,6340,6340,0
|
|
20240108,121100,69080920,6340,6340,6340,6340,0
|
|
20240108,121000,69080920,6340,6340,6340,6340,0
|
|
20240108,120900,69080920,6340,6340,6340,6340,0
|
|
20240108,120800,69080920,6340,6340,6340,6340,0
|
|
20240108,120700,69080920,6340,6340,6340,6340,0
|
|
20240108,120600,69080920,6340,6340,6340,6340,0
|
|
20240108,120500,69080920,6340,6340,6340,6340,0
|
|
20240108,120400,69080920,6340,6340,6340,6340,0
|
|
20240108,120300,69080920,6340,6340,6340,6340,1
|
|
20240108,120200,69074580,6300,6300,6300,6300,0
|
|
20240108,120100,69074580,6300,6300,6300,6300,180
|
|
20240108,120000,67940580,6310,6310,6310,6310,23
|
|
20240108,115900,67795450,6320,6320,6320,6320,0
|
|
20240108,115800,67795450,6320,6320,6320,6320,0
|
|
20240108,115700,67795450,6320,6320,6320,6320,0
|
|
20240108,115600,67795450,6320,6320,6320,6320,0
|
|
20240108,115500,67795450,6320,6320,6320,6320,0
|
|
20240108,115400,67795450,6320,6320,6320,6320,0
|
|
20240108,115300,67795450,6320,6320,6320,6320,0
|
|
20240108,115200,67795450,6320,6320,6320,6320,0
|
|
20240108,115100,67795450,6320,6320,6320,6320,0
|
|
20240108,115000,67795450,6320,6320,6320,6320,0
|
|
20240108,114900,67795450,6320,6320,6320,6320,0
|
|
20240108,114800,67795450,6320,6320,6320,6320,145
|
|
20240108,114700,66879050,6320,6320,6320,6320,0
|
|
20240108,114600,66879050,6320,6320,6320,6320,0
|
|
20240108,114500,66879050,6320,6320,6320,6320,0
|
|
20240108,114400,66879050,6320,6320,6320,6320,0
|
|
20240108,114300,66879050,6320,6320,6320,6320,9
|
|
20240108,114200,66822170,6340,6340,6340,6340,0
|
|
20240108,114100,66822170,6340,6340,6340,6340,0
|
|
20240108,114000,66822170,6340,6340,6340,6340,0
|
|
20240108,113900,66822170,6340,6340,6340,6340,1
|
|
20240108,113800,66815830,6320,6320,6320,6320,0
|
|
20240108,113700,66815830,6320,6320,6320,6320,0
|
|
20240108,113600,66815830,6320,6320,6320,6320,0
|
|
20240108,113500,66815830,6320,6320,6320,6320,0
|
|
20240108,113400,66815830,6320,6320,6320,6320,27
|
|
20240108,113300,66645190,6330,6330,6330,6330,0
|
|
20240108,113200,66645190,6330,6330,6330,6330,0
|
|
20240108,113100,66645190,6330,6330,6330,6330,0
|
|
20240108,113000,66645190,6330,6330,6330,6330,206
|
|
20240108,112900,65341210,6320,6300,6320,6300,469
|
|
20240108,112800,62378570,6300,6300,6300,6300,0
|
|
20240108,112700,62378570,6300,6300,6300,6300,0
|
|
20240108,112600,62378570,6300,6300,6300,6300,0
|
|
20240108,112500,62378570,6300,6300,6300,6300,1
|
|
20240108,112400,62372270,6290,6290,6290,6290,0
|
|
20240108,112300,62372270,6290,6290,6290,6290,1
|
|
20240108,112200,62365980,6300,6300,6300,6300,0
|
|
20240108,112100,62365980,6300,6300,6300,6300,0
|
|
20240108,112000,62365980,6300,6300,6300,6300,0
|
|
20240108,111900,62365980,6300,6300,6300,6300,0
|
|
20240108,111800,62365980,6300,6300,6300,6300,1
|
|
20240108,111700,62359680,6300,6300,6300,6300,0
|
|
20240108,111600,62359680,6300,6300,6300,6300,0
|
|
20240108,111500,62359680,6300,6300,6300,6300,30
|
|
20240108,111400,62170680,6320,6320,6320,6320,0
|
|
20240108,111300,62170680,6320,6320,6320,6320,2
|
|
20240108,111200,62158040,6320,6320,6320,6320,0
|
|
20240108,111100,62158040,6320,6320,6320,6320,0
|
|
20240108,111000,62158040,6320,6320,6320,6320,0
|
|
20240108,110900,62158040,6320,6320,6320,6320,0
|
|
20240108,110800,62158040,6320,6320,6320,6320,0
|
|
20240108,110700,62158040,6320,6320,6320,6320,0
|
|
20240108,110600,62158040,6320,6320,6320,6320,0
|
|
20240108,110500,62158040,6320,6320,6320,6320,0
|
|
20240108,110400,62158040,6320,6320,6320,6320,0
|
|
20240108,110300,62158040,6320,6320,6320,6320,0
|
|
20240108,110200,62158040,6320,6320,6320,6320,0
|
|
20240108,110100,62158040,6320,6320,6320,6320,0
|
|
20240108,110000,62158040,6320,6320,6320,6320,0
|
|
20240108,105900,62158040,6320,6320,6320,6320,0
|
|
20240108,105800,62158040,6320,6320,6320,6320,227
|
|
20240108,105700,60723400,6330,6330,6330,6330,1
|
|
20240108,105600,60717070,6320,6320,6320,6320,0
|
|
20240108,105500,60717070,6320,6320,6320,6320,73
|
|
20240108,105400,60255710,6320,6320,6320,6320,0
|
|
20240108,105300,60255710,6320,6320,6320,6320,0
|
|
20240108,105200,60255710,6320,6320,6320,6320,0
|
|
20240108,105100,60255710,6320,6320,6320,6320,0
|
|
20240108,105000,60255710,6320,6320,6320,6320,0
|
|
20240108,104900,60255710,6320,6320,6320,6320,0
|
|
20240108,104800,60255710,6320,6320,6320,6320,0
|
|
20240108,104700,60255710,6320,6320,6320,6320,0
|
|
20240108,104600,60255710,6320,6320,6320,6320,0
|
|
20240108,104500,60255710,6320,6320,6320,6320,0
|
|
20240108,104400,60255710,6320,6320,6320,6320,0
|
|
20240108,104300,60255710,6320,6320,6320,6320,1
|
|
20240108,104200,60249390,6320,6320,6320,6320,0
|
|
20240108,104100,60249390,6320,6320,6320,6320,0
|
|
20240108,104000,60249390,6320,6320,6320,6320,0
|
|
20240108,103900,60249390,6320,6320,6320,6320,0
|
|
20240108,103800,60249390,6320,6320,6320,6320,0
|
|
20240108,103700,60249390,6320,6320,6320,6320,0
|
|
20240108,103600,60249390,6320,6320,6320,6320,0
|
|
20240108,103500,60249390,6320,6320,6320,6320,0
|
|
20240108,103400,60249390,6320,6320,6320,6320,10
|
|
20240108,103300,60186190,6320,6320,6320,6320,0
|
|
20240108,103200,60186190,6320,6320,6320,6320,0
|
|
20240108,103100,60186190,6320,6320,6320,6320,0
|
|
20240108,103000,60186190,6320,6320,6320,6320,0
|
|
20240108,102900,60186190,6320,6320,6320,6320,0
|
|
20240108,102800,60186190,6320,6320,6320,6320,0
|
|
20240108,102700,60186190,6320,6320,6320,6320,0
|
|
20240108,102600,60186190,6320,6320,6320,6320,0
|
|
20240108,102500,60186190,6320,6320,6320,6320,1
|
|
20240108,102400,60179870,6300,6300,6300,6300,0
|
|
20240108,102300,60179870,6300,6300,6300,6300,0
|
|
20240108,102200,60179870,6300,6300,6300,6300,0
|
|
20240108,102100,60179870,6300,6300,6300,6300,0
|
|
20240108,102000,60179870,6300,6300,6300,6300,0
|
|
20240108,101900,60179870,6300,6300,6300,6300,0
|
|
20240108,101800,60179870,6300,6300,6300,6300,0
|
|
20240108,101700,60179870,6300,6300,6300,6300,20
|
|
20240108,101600,60053870,6300,6300,6300,6300,2
|
|
20240108,101500,60041270,6290,6290,6290,6290,0
|
|
20240108,101400,60041270,6290,6290,6290,6290,7
|
|
20240108,101300,59997240,6320,6320,6320,6320,0
|
|
20240108,101200,59997240,6320,6310,6320,6310,16
|
|
20240108,101100,59896140,6310,6310,6310,6310,0
|
|
20240108,101000,59896140,6310,6310,6310,6310,1
|
|
20240108,100900,59889830,6290,6290,6290,6290,52
|
|
20240108,100800,59562750,6320,6320,6320,6320,0
|
|
20240108,100700,59562750,6320,6320,6320,6320,0
|
|
20240108,100600,59562750,6320,6320,6320,6320,3
|
|
20240108,100500,59543790,6290,6290,6290,6290,4
|
|
20240108,100400,59518630,6290,6290,6290,6290,0
|
|
20240108,100300,59518630,6290,6290,6290,6290,0
|
|
20240108,100200,59518630,6290,6290,6290,6290,131
|
|
20240108,100100,58694640,6290,6290,6290,6290,0
|
|
20240108,100000,58694640,6290,6290,6290,6290,0
|
|
20240108,095900,58694640,6290,6290,6290,6290,0
|
|
20240108,095800,58694640,6290,6290,6290,6290,0
|
|
20240108,095700,58694640,6290,6290,6290,6290,87
|
|
20240108,095600,58147410,6330,6330,6330,6330,0
|
|
20240108,095500,58147410,6330,6330,6330,6330,10
|
|
20240108,095400,58084110,6290,6290,6290,6290,4
|
|
20240108,095300,58058950,6290,6290,6290,6290,0
|
|
20240108,095200,58058950,6290,6290,6290,6290,0
|
|
20240108,095100,58058950,6290,6290,6290,6290,52
|
|
20240108,095000,57731870,6290,6290,6290,6290,312
|
|
20240108,094900,55769390,6290,6290,6290,6290,0
|
|
20240108,094800,55769390,6290,6290,6290,6290,1
|
|
20240108,094700,55763100,6290,6290,6290,6290,0
|
|
20240108,094600,55763100,6290,6290,6290,6290,0
|
|
20240108,094500,55763100,6290,6290,6290,6290,0
|
|
20240108,094400,55763100,6290,6290,6290,6290,19
|
|
20240108,094300,55643590,6330,6330,6330,6330,0
|
|
20240108,094200,55643590,6330,6320,6330,6320,2
|
|
20240108,094100,55630940,6330,6330,6330,6330,0
|
|
20240108,094000,55630940,6330,6330,6330,6330,0
|
|
20240108,093900,55630940,6330,6330,6330,6330,0
|
|
20240108,093800,55630940,6330,6330,6330,6330,0
|
|
20240108,093700,55630940,6330,6280,6330,6280,57
|
|
20240108,093600,55272930,6330,6330,6330,6330,0
|
|
20240108,093500,55272930,6330,6330,6330,6330,1
|
|
20240108,093400,55266600,6320,6280,6320,6280,651
|
|
20240108,093300,51153900,6320,6320,6320,6320,0
|
|
20240108,093200,51153900,6320,6320,6320,6320,1
|
|
20240108,093100,51147580,6280,6320,6320,6280,10
|
|
20240108,093000,51084740,6300,6300,6300,6300,0
|
|
20240108,092900,51084740,6300,6300,6300,6300,42
|
|
20240108,092800,50820140,6280,6290,6290,6280,2000
|
|
20240108,092700,38256850,6290,6290,6290,6290,24
|
|
20240108,092600,38105890,6290,6290,6290,6290,3
|
|
20240108,092500,38087020,6290,6290,6300,6290,4
|
|
20240108,092400,38061850,6290,6300,6300,6290,21
|
|
20240108,092300,37929680,6300,6310,6310,6300,7
|
|
20240108,092200,37885520,6310,6310,6310,6310,190
|
|
20240108,092100,36686620,6310,6310,6310,6310,0
|
|
20240108,092000,36686620,6310,6310,6310,6310,3
|
|
20240108,091900,36667690,6310,6310,6310,6310,3
|
|
20240108,091800,36648760,6310,6310,6310,6310,3
|
|
20240108,091700,36629830,6310,6310,6330,6310,1121
|
|
20240108,091600,29535300,6300,6280,6310,6280,116
|
|
20240108,091500,28805330,6270,6300,6300,6270,1252
|
|
20240108,091400,20952820,6300,6300,6300,6300,3
|
|
20240108,091300,20933920,6300,6300,6300,6300,0
|
|
20240108,091200,20933920,6300,6300,6300,6300,23
|
|
20240108,091100,20789020,6270,6270,6270,6270,0
|
|
20240108,091000,20789020,6270,6270,6270,6270,0
|
|
20240108,090900,20789020,6270,6310,6310,6270,2001
|
|
20240108,090800,8194410,6310,6310,6310,6310,0
|
|
20240108,090700,8194410,6310,6350,6350,6310,91
|
|
20240108,090600,7620090,6310,6320,6350,6310,4
|
|
20240108,090500,7594800,6340,6340,6340,6340,0
|
|
20240108,090400,7594800,6340,6340,6340,6340,2
|
|
20240108,090300,7582120,6310,6300,6310,6300,427
|
|
20240108,090200,4888830,6300,6300,6300,6300,0
|
|
20240108,090100,4888830,6300,6300,6300,6300,0
|
|
20240108,090000,4888830,6300,6300,6300,6280,775
|