598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185500,116975140,6010,6010,6010,6010,478
|
|
20240111,185400,116975140,6010,6010,6010,6010,0
|
|
20240111,185300,116975140,6010,6010,6010,6010,0
|
|
20240111,185200,116975140,6010,6010,6010,6010,0
|
|
20240111,185100,116975140,6010,6010,6010,6010,0
|
|
20240111,185000,116975140,6010,6010,6010,6010,0
|
|
20240111,184900,116975140,6010,6010,6010,6010,0
|
|
20240111,184800,116975140,6010,6010,6010,6010,0
|
|
20240111,184700,116975140,6010,6010,6010,6010,0
|
|
20240111,184600,116975140,6010,6010,6010,6010,0
|
|
20240111,184500,116975140,6010,6010,6010,6010,0
|
|
20240111,184400,116975140,6010,6010,6010,6010,0
|
|
20240111,184300,116975140,6010,6010,6010,6010,0
|
|
20240111,184200,116975140,6010,6010,6010,6010,0
|
|
20240111,184100,116975140,6010,6010,6010,6010,0
|
|
20240111,184000,116975140,6010,6010,6010,6010,0
|
|
20240111,183900,116975140,6010,6010,6010,6010,0
|
|
20240111,183800,116975140,6010,6010,6010,6010,0
|
|
20240111,183700,116975140,6010,6010,6010,6010,0
|
|
20240111,183600,116975140,6010,6010,6010,6010,0
|
|
20240111,183500,116975140,6010,6010,6010,6010,0
|
|
20240111,183400,116975140,6010,6010,6010,6010,0
|
|
20240111,183300,116975140,6010,6010,6010,6010,0
|
|
20240111,183200,116975140,6010,6010,6010,6010,0
|
|
20240111,183100,116975140,6010,6010,6010,6010,0
|
|
20240111,183000,116975140,6010,6010,6010,6010,0
|
|
20240111,182900,116975140,6010,6010,6010,6010,0
|
|
20240111,182800,116975140,6010,6010,6010,6010,0
|
|
20240111,182700,116975140,6010,6010,6010,6010,0
|
|
20240111,182600,116975140,6010,6010,6010,6010,0
|
|
20240111,182500,116975140,6010,6010,6010,6010,478
|
|
20240111,182400,116975140,6010,6010,6010,6010,0
|
|
20240111,182300,116975140,6010,6010,6010,6010,0
|
|
20240111,182200,116975140,6010,6010,6010,6010,0
|
|
20240111,182100,116975140,6010,6010,6010,6010,0
|
|
20240111,182000,116975140,6010,6010,6010,6010,0
|
|
20240111,181900,116975140,6010,6010,6010,6010,0
|
|
20240111,181800,116975140,6010,6010,6010,6010,0
|
|
20240111,181700,116975140,6010,6010,6010,6010,0
|
|
20240111,181600,116975140,6010,6010,6010,6010,0
|
|
20240111,181500,116975140,6010,6010,6010,6010,0
|
|
20240111,181400,116975140,6010,6010,6010,6010,0
|
|
20240111,181300,116975140,6010,6010,6010,6010,0
|
|
20240111,181200,116975140,6010,6010,6010,6010,0
|
|
20240111,181100,116975140,6010,6010,6010,6010,0
|
|
20240111,181000,116975140,6010,6010,6010,6010,0
|
|
20240111,180900,116975140,6010,6010,6010,6010,0
|
|
20240111,180800,116975140,6010,6010,6010,6010,0
|
|
20240111,180700,116975140,6010,6010,6010,6010,0
|
|
20240111,180600,116975140,6010,6010,6010,6010,0
|
|
20240111,180500,116975140,6010,6010,6010,6010,0
|
|
20240111,180400,116975140,6010,6010,6010,6010,0
|
|
20240111,180300,116975140,6010,6010,6010,6010,0
|
|
20240111,180200,116975140,6010,6010,6010,6010,0
|
|
20240111,180100,116975140,6010,6010,6010,6010,0
|
|
20240111,180000,116975140,6010,6010,6010,6010,0
|
|
20240111,175900,116975140,6010,6010,6010,6010,0
|
|
20240111,175800,116975140,6010,6010,6010,6010,0
|
|
20240111,175700,116975140,6010,6010,6010,6010,0
|
|
20240111,175600,116975140,6010,6010,6010,6010,0
|
|
20240111,175500,116975140,6010,6010,6010,6010,478
|
|
20240111,175400,116975140,6010,6010,6010,6010,0
|
|
20240111,175300,116975140,6010,6010,6010,6010,0
|
|
20240111,175200,116975140,6010,6010,6010,6010,0
|
|
20240111,175100,116975140,6010,6010,6010,6010,0
|
|
20240111,175000,116975140,6010,6010,6010,6010,0
|
|
20240111,174900,116975140,6010,6010,6010,6010,0
|
|
20240111,174800,116975140,6010,6010,6010,6010,0
|
|
20240111,174700,116975140,6010,6010,6010,6010,0
|
|
20240111,174600,116975140,6010,6010,6010,6010,0
|
|
20240111,174500,116975140,6010,6010,6010,6010,0
|
|
20240111,174400,116975140,6010,6010,6010,6010,0
|
|
20240111,174300,116975140,6010,6010,6010,6010,0
|
|
20240111,174200,116975140,6010,6010,6010,6010,0
|
|
20240111,174100,116975140,6010,6010,6010,6010,0
|
|
20240111,174000,116975140,6010,6010,6010,6010,0
|
|
20240111,173900,116975140,6010,6010,6010,6010,0
|
|
20240111,173800,116975140,6010,6010,6010,6010,0
|
|
20240111,173700,116975140,6010,6010,6010,6010,0
|
|
20240111,173600,116975140,6010,6010,6010,6010,0
|
|
20240111,173500,116975140,6010,6010,6010,6010,0
|
|
20240111,173400,116975140,6010,6010,6010,6010,0
|
|
20240111,173300,116975140,6010,6010,6010,6010,0
|
|
20240111,173200,116975140,6010,6010,6010,6010,0
|
|
20240111,173100,116975140,6010,6010,6010,6010,0
|
|
20240111,173000,116975140,6010,6010,6010,6010,0
|
|
20240111,172900,116975140,6010,6010,6010,6010,0
|
|
20240111,172800,116975140,6010,6010,6010,6010,0
|
|
20240111,172700,116975140,6010,6010,6010,6010,0
|
|
20240111,172600,116975140,6010,6010,6010,6010,0
|
|
20240111,172500,116975140,6010,6010,6010,6010,478
|
|
20240111,172400,116975140,6010,6010,6010,6010,0
|
|
20240111,172300,116975140,6010,6010,6010,6010,0
|
|
20240111,172200,116975140,6010,6010,6010,6010,0
|
|
20240111,172100,116975140,6010,6010,6010,6010,0
|
|
20240111,172000,116975140,6010,6010,6010,6010,0
|
|
20240111,171900,116975140,6010,6010,6010,6010,0
|
|
20240111,171800,116975140,6010,6010,6010,6010,0
|
|
20240111,171700,116975140,6010,6010,6010,6010,0
|
|
20240111,171600,116975140,6010,6010,6010,6010,0
|
|
20240111,171500,116975140,6010,6010,6010,6010,0
|
|
20240111,171400,116975140,6010,6010,6010,6010,0
|
|
20240111,171300,116975140,6010,6010,6010,6010,0
|
|
20240111,171200,116975140,6010,6010,6010,6010,0
|
|
20240111,171100,116975140,6010,6010,6010,6010,0
|
|
20240111,171000,116975140,6010,6010,6010,6010,0
|
|
20240111,170900,116975140,6010,6010,6010,6010,0
|
|
20240111,170800,116975140,6010,6010,6010,6010,0
|
|
20240111,170700,116975140,6010,6010,6010,6010,0
|
|
20240111,170600,116975140,6010,6010,6010,6010,0
|
|
20240111,170500,116975140,6010,6010,6010,6010,0
|
|
20240111,170400,116975140,6010,6010,6010,6010,0
|
|
20240111,170300,116975140,6010,6010,6010,6010,0
|
|
20240111,170200,116975140,6010,6010,6010,6010,0
|
|
20240111,170100,116975140,6010,6010,6010,6010,0
|
|
20240111,170000,116975140,6010,6010,6010,6010,0
|
|
20240111,165900,116975140,6010,6010,6010,6010,0
|
|
20240111,165800,116975140,6010,6010,6010,6010,0
|
|
20240111,165700,116975140,6010,6010,6010,6010,0
|
|
20240111,165600,116975140,6010,6010,6010,6010,0
|
|
20240111,165500,116975140,6010,6010,6010,6010,478
|
|
20240111,165400,116975140,6010,6010,6010,6010,0
|
|
20240111,165300,116975140,6010,6010,6010,6010,0
|
|
20240111,165200,116975140,6010,6010,6010,6010,0
|
|
20240111,165100,116975140,6010,6010,6010,6010,0
|
|
20240111,165000,116975140,6010,6010,6010,6010,0
|
|
20240111,164900,116975140,6010,6010,6010,6010,0
|
|
20240111,164800,116975140,6010,6010,6010,6010,0
|
|
20240111,164700,116975140,6010,6010,6010,6010,0
|
|
20240111,164600,116975140,6010,6010,6010,6010,0
|
|
20240111,164500,116975140,6010,6010,6010,6010,0
|
|
20240111,164400,116975140,6010,6010,6010,6010,0
|
|
20240111,164300,116975140,6010,6010,6010,6010,0
|
|
20240111,164200,116975140,6010,6010,6010,6010,0
|
|
20240111,164100,116975140,6010,6010,6010,6010,0
|
|
20240111,164000,116975140,6010,6010,6010,6010,0
|
|
20240111,163900,116975140,6010,6010,6010,6010,0
|
|
20240111,163800,116975140,6010,6010,6010,6010,0
|
|
20240111,163700,116975140,6010,6010,6010,6010,0
|
|
20240111,163600,116975140,6010,6010,6010,6010,0
|
|
20240111,163500,116975140,6010,6010,6010,6010,0
|
|
20240111,163400,116975140,6010,6010,6010,6010,0
|
|
20240111,163300,116975140,6010,6010,6010,6010,0
|
|
20240111,163200,116975140,6010,6010,6010,6010,0
|
|
20240111,163100,116975140,6010,6010,6010,6010,0
|
|
20240111,163000,116975140,6010,6010,6010,6010,0
|
|
20240111,162900,116975140,6010,6010,6010,6010,0
|
|
20240111,162800,116975140,6010,6010,6010,6010,0
|
|
20240111,162700,116975140,6010,6010,6010,6010,0
|
|
20240111,162600,116975140,6010,6010,6010,6010,0
|
|
20240111,162500,116975140,6010,6010,6010,6010,478
|
|
20240111,162400,116975140,6010,6010,6010,6010,0
|
|
20240111,162300,116975140,6010,6010,6010,6010,0
|
|
20240111,162200,116975140,6010,6010,6010,6010,0
|
|
20240111,162100,116975140,6010,6010,6010,6010,0
|
|
20240111,162000,116975140,6010,6010,6010,6010,0
|
|
20240111,161900,116975140,6010,6010,6010,6010,0
|
|
20240111,161800,116975140,6010,6010,6010,6010,0
|
|
20240111,161700,116975140,6010,6010,6010,6010,0
|
|
20240111,161600,116975140,6010,6010,6010,6010,0
|
|
20240111,161500,116975140,6010,6010,6010,6010,0
|
|
20240111,161400,116975140,6010,6010,6010,6010,0
|
|
20240111,161300,116975140,6010,6010,6010,6010,0
|
|
20240111,161200,116975140,6010,6010,6010,6010,0
|
|
20240111,161100,116975140,6010,6010,6010,6010,0
|
|
20240111,161000,116975140,6010,6010,6010,6010,0
|
|
20240111,160900,116975140,6010,6010,6010,6010,0
|
|
20240111,160800,116975140,6010,6010,6010,6010,0
|
|
20240111,160700,116975140,6010,6010,6010,6010,0
|
|
20240111,160600,116975140,6010,6010,6010,6010,0
|
|
20240111,160500,116975140,6010,6010,6010,6010,0
|
|
20240111,160400,116975140,6010,6010,6010,6010,0
|
|
20240111,160300,116975140,6010,6010,6010,6010,0
|
|
20240111,160200,116975140,6010,6010,6010,6010,0
|
|
20240111,160100,116975140,6010,6010,6010,6010,0
|
|
20240111,160000,116975140,6010,6010,6010,6010,0
|
|
20240111,155900,116975140,6010,6010,6010,6010,0
|
|
20240111,155800,116975140,6010,6010,6010,6010,0
|
|
20240111,155700,116975140,6010,6010,6010,6010,0
|
|
20240111,155600,116975140,6010,6010,6010,6010,0
|
|
20240111,155500,116975140,6010,6010,6010,6010,478
|
|
20240111,155400,116975140,6010,6010,6010,6010,0
|
|
20240111,155300,116975140,6010,6010,6010,6010,0
|
|
20240111,155200,116975140,6010,6010,6010,6010,0
|
|
20240111,155100,116975140,6010,6010,6010,6010,0
|
|
20240111,155000,116975140,6010,6010,6010,6010,0
|
|
20240111,154900,116975140,6010,6010,6010,6010,0
|
|
20240111,154800,116975140,6010,6010,6010,6010,0
|
|
20240111,154700,116975140,6010,6010,6010,6010,0
|
|
20240111,154600,116975140,6010,6010,6010,6010,0
|
|
20240111,154500,116975140,6010,6010,6010,6010,0
|
|
20240111,154400,116975140,6010,6010,6010,6010,0
|
|
20240111,154300,116975140,6010,6010,6010,6010,0
|
|
20240111,154200,116975140,6010,6010,6010,6010,0
|
|
20240111,154100,116975140,6010,6010,6010,6010,0
|
|
20240111,154000,116975140,6010,6010,6010,6010,0
|
|
20240111,153900,116975140,6010,6010,6010,6010,0
|
|
20240111,153800,116975140,6010,6010,6010,6010,0
|
|
20240111,153700,116975140,6010,6010,6010,6010,0
|
|
20240111,153600,116975140,6010,6010,6010,6010,0
|
|
20240111,153500,116975140,6010,6010,6010,6010,0
|
|
20240111,153400,116975140,6010,6010,6010,6010,0
|
|
20240111,153300,116975140,6010,6010,6010,6010,0
|
|
20240111,153200,116975140,6010,6010,6010,6010,0
|
|
20240111,153100,116975140,6010,6010,6010,6010,0
|
|
20240111,153000,116975140,6010,6010,6010,6010,478
|
|
20240111,152900,114102360,6030,6030,6030,6030,0
|
|
20240111,152800,114102360,6030,6030,6030,6030,0
|
|
20240111,152700,114102360,6030,6030,6030,6030,0
|
|
20240111,152600,114102360,6030,6030,6030,6030,0
|
|
20240111,152500,114102360,6030,6030,6030,6030,0
|
|
20240111,152400,114102360,6030,6030,6030,6030,0
|
|
20240111,152300,114102360,6030,6030,6030,6030,0
|
|
20240111,152200,114102360,6030,6030,6030,6030,0
|
|
20240111,152100,114102360,6030,6030,6030,6030,0
|
|
20240111,152000,114102360,6030,6030,6030,6030,0
|
|
20240111,151900,114102360,6030,6030,6030,6030,0
|
|
20240111,151800,114102360,6030,6030,6030,6030,0
|
|
20240111,151700,114102360,6030,6030,6030,6030,100
|
|
20240111,151600,113499360,6020,6020,6020,6020,0
|
|
20240111,151500,113499360,6020,6020,6020,6020,8
|
|
20240111,151400,113451200,6050,6050,6050,6050,0
|
|
20240111,151300,113451200,6050,6050,6050,6050,2
|
|
20240111,151200,113439100,6030,6020,6030,6010,20
|
|
20240111,151100,113318770,6020,6020,6020,6020,0
|
|
20240111,151000,113318770,6020,6020,6020,6020,0
|
|
20240111,150900,113318770,6020,6000,6020,6000,484
|
|
20240111,150800,110414750,6030,6000,6030,6000,17
|
|
20240111,150700,110312690,6030,6030,6030,6030,0
|
|
20240111,150600,110312690,6030,6030,6030,6030,0
|
|
20240111,150500,110312690,6030,6030,6030,6030,1
|
|
20240111,150400,110306660,6010,6010,6010,6010,0
|
|
20240111,150300,110306660,6010,6010,6010,6010,2
|
|
20240111,150200,110294640,6030,6030,6030,6030,0
|
|
20240111,150100,110294640,6030,6030,6030,6030,1
|
|
20240111,150000,110288610,6030,6030,6030,6030,0
|
|
20240111,145900,110288610,6030,6030,6030,6030,0
|
|
20240111,145800,110288610,6030,6030,6030,6030,0
|
|
20240111,145700,110288610,6030,6030,6030,6030,1
|
|
20240111,145600,110282580,6040,6040,6040,6040,0
|
|
20240111,145500,110282580,6040,6040,6040,6040,0
|
|
20240111,145400,110282580,6040,6040,6040,6040,0
|
|
20240111,145300,110282580,6040,6010,6040,6010,2
|
|
20240111,145200,110270530,6000,6000,6000,6000,0
|
|
20240111,145100,110270530,6000,6010,6010,6000,3
|
|
20240111,145000,110252520,6000,6010,6010,6000,5
|
|
20240111,144900,110222510,6000,6010,6030,6000,42
|
|
20240111,144800,109970470,6000,6000,6000,6000,6
|
|
20240111,144700,109934470,6000,6000,6000,6000,8
|
|
20240111,144600,109886470,6000,6000,6010,6000,14
|
|
20240111,144500,109802460,6000,6030,6030,6000,2
|
|
20240111,144400,109790430,6000,6010,6010,6000,18
|
|
20240111,144300,109682300,6010,6010,6010,6010,6
|
|
20240111,144200,109646240,6010,6020,6020,6010,4
|
|
20240111,144100,109622190,6030,5980,6030,5980,454
|
|
20240111,144000,106898720,5980,5990,5990,5980,173
|
|
20240111,143900,105862510,5990,5990,5990,5990,0
|
|
20240111,143800,105862510,5990,5990,5990,5990,0
|
|
20240111,143700,105862510,5990,5990,5990,5990,1
|
|
20240111,143600,105856520,5970,5970,5970,5970,2
|
|
20240111,143500,105844580,5960,5970,5970,5960,66
|
|
20240111,143400,105450650,5990,5990,5990,5990,0
|
|
20240111,143300,105450650,5990,5990,5990,5990,1
|
|
20240111,143200,105444660,5970,5970,5970,5970,10
|
|
20240111,143100,105384960,5990,5990,5990,5990,9
|
|
20240111,143000,105331050,5990,5990,5990,5990,101
|
|
20240111,142900,104726060,5990,5990,5990,5990,1
|
|
20240111,142800,104720070,6000,6000,6000,6000,0
|
|
20240111,142700,104720070,6000,6000,6000,6000,0
|
|
20240111,142600,104720070,6000,6000,6000,6000,0
|
|
20240111,142500,104720070,6000,5980,6000,5980,11
|
|
20240111,142400,104654270,6020,6020,6020,6020,0
|
|
20240111,142300,104654270,6020,6000,6020,6000,101
|
|
20240111,142200,104048150,6010,6010,6010,6010,0
|
|
20240111,142100,104048150,6010,5980,6010,5980,221
|
|
20240111,142000,102726540,6010,6010,6010,6010,1
|
|
20240111,141900,102720530,5980,5990,5990,5980,1500
|
|
20240111,141800,93746060,6000,6000,6000,6000,500
|
|
20240111,141700,90746060,6040,6040,6040,6040,21
|
|
20240111,141600,90619220,6050,6050,6050,6050,0
|
|
20240111,141500,90619220,6050,6050,6050,6050,0
|
|
20240111,141400,90619220,6050,6050,6050,6050,0
|
|
20240111,141300,90619220,6050,6030,6050,6030,307
|
|
20240111,141200,88763470,6050,6050,6050,6050,0
|
|
20240111,141100,88763470,6050,6050,6050,6050,0
|
|
20240111,141000,88763470,6050,6050,6050,6050,0
|
|
20240111,140900,88763470,6050,6010,6050,6010,381
|
|
20240111,140800,86473620,6010,6030,6030,6010,400
|
|
20240111,140700,84065440,6070,6070,6070,6070,0
|
|
20240111,140600,84065440,6070,6070,6070,6070,0
|
|
20240111,140500,84065440,6070,6070,6070,6070,2
|
|
20240111,140400,84053300,6030,6030,6030,6030,0
|
|
20240111,140300,84053300,6030,6030,6030,6030,0
|
|
20240111,140200,84053300,6030,6030,6030,6030,10
|
|
20240111,140100,83993000,6070,6070,6070,6070,1
|
|
20240111,140000,83986930,6030,6030,6030,6030,10
|
|
20240111,135900,83926630,6080,6080,6080,6080,0
|
|
20240111,135800,83926630,6080,6080,6080,6080,10
|
|
20240111,135700,83865830,6080,6080,6080,6080,1
|
|
20240111,135600,83859750,6080,6080,6080,6080,0
|
|
20240111,135500,83859750,6080,6080,6080,6080,0
|
|
20240111,135400,83859750,6080,6080,6080,6080,0
|
|
20240111,135300,83859750,6080,6080,6080,6080,1
|
|
20240111,135200,83853670,6080,6080,6080,6080,0
|
|
20240111,135100,83853670,6080,6080,6080,6080,0
|
|
20240111,135000,83853670,6080,6080,6080,6080,0
|
|
20240111,134900,83853670,6080,6080,6080,6080,9
|
|
20240111,134800,83798950,6080,6080,6080,6080,0
|
|
20240111,134700,83798950,6080,6080,6080,6080,0
|
|
20240111,134600,83798950,6080,6080,6080,6080,0
|
|
20240111,134500,83798950,6080,6080,6080,6080,1
|
|
20240111,134400,83792870,6080,6080,6080,6080,0
|
|
20240111,134300,83792870,6080,6080,6080,6080,0
|
|
20240111,134200,83792870,6080,6080,6080,6080,0
|
|
20240111,134100,83792870,6080,6080,6080,6080,1
|
|
20240111,134000,83786790,6080,6080,6080,6080,0
|
|
20240111,133900,83786790,6080,6080,6080,6080,0
|
|
20240111,133800,83786790,6080,6080,6080,6080,0
|
|
20240111,133700,83786790,6080,6080,6080,6080,1
|
|
20240111,133600,83780710,6080,6080,6080,6080,0
|
|
20240111,133500,83780710,6080,6080,6080,6080,0
|
|
20240111,133400,83780710,6080,6080,6080,6080,0
|
|
20240111,133300,83780710,6080,6080,6080,6080,1
|
|
20240111,133200,83774630,6080,6080,6080,6080,1
|
|
20240111,133100,83768550,6080,6080,6080,6080,0
|
|
20240111,133000,83768550,6080,6080,6080,6080,1
|
|
20240111,132900,83762470,6030,6080,6080,6030,12
|
|
20240111,132800,83690060,6030,6030,6030,6030,0
|
|
20240111,132700,83690060,6030,6030,6030,6030,0
|
|
20240111,132600,83690060,6030,6050,6050,6030,31
|
|
20240111,132500,83502880,6080,6080,6080,6080,1
|
|
20240111,132400,83496800,6080,6080,6080,6080,100
|
|
20240111,132300,82888800,6080,6080,6080,6080,0
|
|
20240111,132200,82888800,6080,6080,6080,6080,34
|
|
20240111,132100,82682080,6080,6080,6080,6080,1
|
|
20240111,132000,82676000,6080,6080,6080,6080,0
|
|
20240111,131900,82676000,6080,6080,6080,6080,0
|
|
20240111,131800,82676000,6080,6080,6080,6080,0
|
|
20240111,131700,82676000,6080,6080,6080,6080,201
|
|
20240111,131600,81453920,6080,6080,6080,6080,0
|
|
20240111,131500,81453920,6080,6080,6080,6080,0
|
|
20240111,131400,81453920,6080,6080,6080,6080,0
|
|
20240111,131300,81453920,6080,6080,6080,6080,1
|
|
20240111,131200,81447840,6080,6080,6080,6080,0
|
|
20240111,131100,81447840,6080,6080,6080,6080,0
|
|
20240111,131000,81447840,6080,6080,6080,6080,0
|
|
20240111,130900,81447840,6080,6080,6080,6080,1
|
|
20240111,130800,81441760,6080,6080,6080,6080,0
|
|
20240111,130700,81441760,6080,6080,6080,6080,0
|
|
20240111,130600,81441760,6080,6080,6080,6080,0
|
|
20240111,130500,81441760,6080,6080,6080,6080,1
|
|
20240111,130400,81435680,6080,6080,6080,6080,0
|
|
20240111,130300,81435680,6080,6080,6080,6080,0
|
|
20240111,130200,81435680,6080,6080,6080,6080,0
|
|
20240111,130100,81435680,6080,6080,6080,6080,1
|
|
20240111,130000,81429600,6080,6080,6080,6080,0
|
|
20240111,125900,81429600,6080,6080,6080,6080,10
|
|
20240111,125800,81368800,6090,6090,6090,6090,0
|
|
20240111,125700,81368800,6090,6090,6090,6090,1
|
|
20240111,125600,81362710,6050,6050,6090,6050,20
|
|
20240111,125500,81241580,6050,6050,6050,6050,0
|
|
20240111,125400,81241580,6050,6050,6050,6050,83
|
|
20240111,125300,80739430,6050,6040,6050,6040,612
|
|
20240111,125200,77036840,6030,6030,6030,6030,0
|
|
20240111,125100,77036840,6030,6030,6030,6030,12
|
|
20240111,125000,76964480,6040,6040,6040,6040,0
|
|
20240111,124900,76964480,6040,6040,6040,6040,2
|
|
20240111,124800,76952400,6040,6040,6040,6040,0
|
|
20240111,124700,76952400,6040,6040,6040,6040,27
|
|
20240111,124600,76789320,6050,6050,6050,6050,0
|
|
20240111,124500,76789320,6050,6050,6050,6050,1
|
|
20240111,124400,76783270,6080,6080,6080,6080,0
|
|
20240111,124300,76783270,6080,6080,6080,6080,0
|
|
20240111,124200,76783270,6080,6080,6080,6080,0
|
|
20240111,124100,76783270,6080,6080,6080,6080,1
|
|
20240111,124000,76777190,6080,6080,6080,6080,0
|
|
20240111,123900,76777190,6080,6080,6080,6080,59
|
|
20240111,123800,76418470,6080,6080,6080,6080,0
|
|
20240111,123700,76418470,6080,6070,6080,6070,17
|
|
20240111,123600,76315130,6070,6070,6070,6070,0
|
|
20240111,123500,76315130,6070,6070,6070,6070,50
|
|
20240111,123400,76011630,6060,6060,6060,6060,0
|
|
20240111,123300,76011630,6060,6060,6060,6060,1
|
|
20240111,123200,76005570,6060,6060,6060,6060,0
|
|
20240111,123100,76005570,6060,6060,6060,6060,0
|
|
20240111,123000,76005570,6060,6060,6060,6060,0
|
|
20240111,122900,76005570,6060,6060,6060,6060,1
|
|
20240111,122800,75999510,6060,6050,6060,6050,48
|
|
20240111,122700,75708660,6050,6050,6050,6050,1
|
|
20240111,122600,75702610,6050,6050,6050,6050,0
|
|
20240111,122500,75702610,6050,6050,6050,6050,1
|
|
20240111,122400,75696560,6050,6050,6050,6050,0
|
|
20240111,122300,75696560,6050,6040,6050,6040,12
|
|
20240111,122200,75624070,6050,6050,6050,6050,0
|
|
20240111,122100,75624070,6050,6050,6050,6050,1
|
|
20240111,122000,75618020,6060,6060,6060,6060,0
|
|
20240111,121900,75618020,6060,6060,6060,6060,0
|
|
20240111,121800,75618020,6060,6060,6060,6060,0
|
|
20240111,121700,75618020,6060,6060,6060,6060,1
|
|
20240111,121600,75611960,6070,6070,6070,6070,0
|
|
20240111,121500,75611960,6070,6070,6070,6070,0
|
|
20240111,121400,75611960,6070,6070,6070,6070,0
|
|
20240111,121300,75611960,6070,6070,6070,6070,1
|
|
20240111,121200,75605890,6040,6040,6040,6040,1
|
|
20240111,121100,75599850,6080,6080,6080,6080,0
|
|
20240111,121000,75599850,6080,6080,6080,6080,0
|
|
20240111,120900,75599850,6080,6080,6080,6080,1
|
|
20240111,120800,75593770,6080,6080,6080,6080,0
|
|
20240111,120700,75593770,6080,6080,6080,6080,0
|
|
20240111,120600,75593770,6080,6080,6080,6080,0
|
|
20240111,120500,75593770,6080,6080,6080,6080,11
|
|
20240111,120400,75526890,6080,6080,6080,6080,0
|
|
20240111,120300,75526890,6080,6080,6080,6080,0
|
|
20240111,120200,75526890,6080,6080,6080,6080,0
|
|
20240111,120100,75526890,6080,6080,6080,6080,1
|
|
20240111,120000,75520810,6060,6060,6060,6060,0
|
|
20240111,115900,75520810,6060,6060,6060,6060,1
|
|
20240111,115800,75514750,6040,6060,6060,6040,14
|
|
20240111,115700,75430030,6080,6080,6080,6080,1
|
|
20240111,115600,75423950,6100,6100,6100,6100,0
|
|
20240111,115500,75423950,6100,6100,6100,6100,0
|
|
20240111,115400,75423950,6100,6100,6100,6100,0
|
|
20240111,115300,75423950,6100,6100,6100,6100,1
|
|
20240111,115200,75417850,6050,6050,6050,6050,0
|
|
20240111,115100,75417850,6050,6050,6050,6050,1
|
|
20240111,115000,75411800,6050,6050,6050,6050,11
|
|
20240111,114900,75345250,6100,6100,6100,6100,1
|
|
20240111,114800,75339150,6100,6100,6100,6100,0
|
|
20240111,114700,75339150,6100,6100,6100,6100,0
|
|
20240111,114600,75339150,6100,6100,6100,6100,0
|
|
20240111,114500,75339150,6100,6100,6100,6100,1
|
|
20240111,114400,75333050,6100,6100,6100,6100,0
|
|
20240111,114300,75333050,6100,6100,6100,6100,0
|
|
20240111,114200,75333050,6100,6100,6100,6100,0
|
|
20240111,114100,75333050,6100,6100,6100,6100,1
|
|
20240111,114000,75326950,6050,6050,6050,6050,0
|
|
20240111,113900,75326950,6050,6050,6050,6050,0
|
|
20240111,113800,75326950,6050,6050,6050,6050,2
|
|
20240111,113700,75314850,6100,6050,6100,6050,3
|
|
20240111,113600,75296650,6100,6100,6100,6100,0
|
|
20240111,113500,75296650,6100,6100,6100,6100,0
|
|
20240111,113400,75296650,6100,6100,6100,6100,0
|
|
20240111,113300,75296650,6100,6100,6100,6100,1
|
|
20240111,113200,75290550,6060,6060,6060,6060,0
|
|
20240111,113100,75290550,6060,6060,6060,6060,0
|
|
20240111,113000,75290550,6060,6060,6060,6060,1
|
|
20240111,112900,75284490,6110,6080,6110,6060,120
|
|
20240111,112800,74556850,6080,6080,6080,6080,1
|
|
20240111,112700,74550770,6130,6130,6130,6130,0
|
|
20240111,112600,74550770,6130,6130,6130,6130,0
|
|
20240111,112500,74550770,6130,6090,6130,6090,2
|
|
20240111,112400,74538550,6150,6080,6160,6080,2030
|
|
20240111,112300,62158620,6080,6080,6080,6080,1
|
|
20240111,112200,62152540,6080,6080,6080,6080,0
|
|
20240111,112100,62152540,6080,6080,6080,6080,1
|
|
20240111,112000,62146460,6080,6080,6080,6080,0
|
|
20240111,111900,62146460,6080,6030,6080,6030,201
|
|
20240111,111800,60934380,6070,6070,6070,6070,0
|
|
20240111,111700,60934380,6070,6070,6070,6030,112
|
|
20240111,111600,60254980,6070,6070,6070,6070,0
|
|
20240111,111500,60254980,6070,6070,6070,6070,0
|
|
20240111,111400,60254980,6070,6070,6070,6070,0
|
|
20240111,111300,60254980,6070,6070,6070,6070,1
|
|
20240111,111200,60248910,6070,6040,6070,6040,1500
|
|
20240111,111100,51183270,6030,6030,6030,6030,2
|
|
20240111,111000,51171210,6030,6030,6030,6030,2
|
|
20240111,110900,51159150,6030,6040,6040,6030,3
|
|
20240111,110800,51141050,6030,6030,6030,6030,50
|
|
20240111,110700,50839550,6040,6040,6040,6040,0
|
|
20240111,110600,50839550,6040,6030,6040,6030,24
|
|
20240111,110500,50694800,6030,6020,6030,6020,4
|
|
20240111,110400,50670710,6030,6030,6030,6030,0
|
|
20240111,110300,50670710,6030,6030,6030,6030,0
|
|
20240111,110200,50670710,6030,6030,6030,6030,0
|
|
20240111,110100,50670710,6030,6030,6030,6030,1
|
|
20240111,110000,50664680,6030,6030,6030,6030,0
|
|
20240111,105900,50664680,6030,6030,6030,6030,0
|
|
20240111,105800,50664680,6030,6030,6030,6030,0
|
|
20240111,105700,50664680,6030,6030,6030,6030,1
|
|
20240111,105600,50658650,6030,6030,6030,6030,0
|
|
20240111,105500,50658650,6030,6030,6030,6030,0
|
|
20240111,105400,50658650,6030,6030,6030,6030,300
|
|
20240111,105300,48849650,6030,6030,6030,6030,1
|
|
20240111,105200,48843620,6030,6030,6030,6030,0
|
|
20240111,105100,48843620,6030,6030,6030,6030,0
|
|
20240111,105000,48843620,6030,6030,6030,6030,2
|
|
20240111,104900,48831560,6020,6020,6020,6020,1
|
|
20240111,104800,48825540,6020,6010,6020,6010,101
|
|
20240111,104700,48218520,6010,6010,6020,6010,225
|
|
20240111,104600,46866190,6010,6010,6010,6010,0
|
|
20240111,104500,46866190,6010,6010,6010,6010,1
|
|
20240111,104400,46860180,6000,6000,6000,6000,13
|
|
20240111,104300,46782180,6000,6000,6000,6000,2
|
|
20240111,104200,46770180,6010,6010,6010,6010,0
|
|
20240111,104100,46770180,6010,6000,6010,6000,3
|
|
20240111,104000,46752170,6010,6010,6010,6010,2
|
|
20240111,103900,46740150,6000,6000,6000,6000,2
|
|
20240111,103800,46728150,6000,6000,6000,6000,3
|
|
20240111,103700,46710150,6010,5990,6010,5990,3
|
|
20240111,103600,46692160,5990,6000,6000,5990,4
|
|
20240111,103500,46668180,5990,5990,5990,5990,0
|
|
20240111,103400,46668180,5990,6000,6000,5990,3
|
|
20240111,103300,46650190,6020,6000,6020,5990,6
|
|
20240111,103200,46614190,6010,6010,6010,6010,0
|
|
20240111,103100,46614190,6010,6010,6010,6010,0
|
|
20240111,103000,46614190,6010,6010,6010,6010,0
|
|
20240111,102900,46614190,6010,6010,6010,6010,1
|
|
20240111,102800,46608180,5990,6000,6000,5990,12
|
|
20240111,102700,46536200,6020,6020,6020,6020,0
|
|
20240111,102600,46536200,6020,6000,6020,6000,150
|
|
20240111,102500,45635600,6000,5990,6000,5990,51
|
|
20240111,102400,45330100,5990,6000,6000,5990,1400
|
|
20240111,102300,36940100,6000,6000,6000,6000,0
|
|
20240111,102200,36940100,6000,6000,6000,6000,0
|
|
20240111,102100,36940100,6000,6000,6000,6000,1
|
|
20240111,102000,36934100,6000,5990,6000,5990,650
|
|
20240111,101900,33037430,6000,6000,6000,6000,184
|
|
20240111,101800,31933430,6010,6010,6010,6010,0
|
|
20240111,101700,31933430,6010,6010,6010,6010,1
|
|
20240111,101600,31927420,6010,6010,6010,6010,0
|
|
20240111,101500,31927420,6010,6010,6010,6010,0
|
|
20240111,101400,31927420,6010,6010,6010,6010,0
|
|
20240111,101300,31927420,6010,6010,6010,6010,1
|
|
20240111,101200,31921410,6000,6000,6000,6000,0
|
|
20240111,101100,31921410,6000,6010,6010,6000,13
|
|
20240111,101000,31843390,6010,6010,6010,6010,1
|
|
20240111,100900,31837380,6010,6010,6010,6010,1
|
|
20240111,100800,31831370,6010,6010,6010,6010,1
|
|
20240111,100700,31825360,6010,6010,6010,6010,0
|
|
20240111,100600,31825360,6010,6010,6010,6010,1
|
|
20240111,100500,31819350,6020,6020,6020,6020,1
|
|
20240111,100400,31813330,6000,6000,6000,6000,300
|
|
20240111,100300,30013330,6000,6000,6000,6000,0
|
|
20240111,100200,30013330,6000,6010,6010,6000,404
|
|
20240111,100100,27587330,6020,6000,6020,6000,16
|
|
20240111,100000,27491310,6010,6010,6010,6010,124
|
|
20240111,095900,26746070,6020,6020,6020,6020,0
|
|
20240111,095800,26746070,6020,6020,6020,6020,0
|
|
20240111,095700,26746070,6020,6020,6020,6020,1
|
|
20240111,095600,26740050,6000,6000,6000,6000,260
|
|
20240111,095500,25180050,6010,6010,6010,6010,0
|
|
20240111,095400,25180050,6010,6010,6010,6010,92
|
|
20240111,095300,24627130,6020,6020,6020,6020,1
|
|
20240111,095200,24621110,6010,6010,6010,6010,0
|
|
20240111,095100,24621110,6010,6010,6010,6010,79
|
|
20240111,095000,24146320,6020,6020,6020,6020,100
|
|
20240111,094900,23544320,6020,6020,6030,6020,101
|
|
20240111,094800,22936290,6010,6010,6010,6010,0
|
|
20240111,094700,22936290,6010,6010,6010,6010,0
|
|
20240111,094600,22936290,6010,6010,6010,6010,2
|
|
20240111,094500,22924270,6020,6020,6020,6020,1
|
|
20240111,094400,22918250,6020,6020,6020,6020,20
|
|
20240111,094300,22797850,6020,6020,6020,6020,0
|
|
20240111,094200,22797850,6020,6020,6020,6020,0
|
|
20240111,094100,22797850,6020,6010,6020,6010,187
|
|
20240111,094000,21673040,6010,6010,6010,6010,0
|
|
20240111,093900,21673040,6010,6010,6010,6000,776
|
|
20240111,093800,17012280,6010,6030,6030,6010,44
|
|
20240111,093700,16747180,6030,6030,6030,6030,7
|
|
20240111,093600,16704970,6030,6030,6030,6030,110
|
|
20240111,093500,16041670,6040,6030,6040,6030,430
|
|
20240111,093400,13448470,6030,6030,6030,6030,0
|
|
20240111,093300,13448470,6030,6030,6030,6030,1
|
|
20240111,093200,13442440,6000,6000,6000,6000,0
|
|
20240111,093100,13442440,6000,6000,6000,6000,3
|
|
20240111,093000,13424440,6000,6000,6000,6000,1
|
|
20240111,092900,13418440,6040,6040,6040,6040,1
|
|
20240111,092800,13412400,6030,6030,6030,6030,0
|
|
20240111,092700,13412400,6030,6030,6030,6030,0
|
|
20240111,092600,13412400,6030,6030,6030,6030,0
|
|
20240111,092500,13412400,6030,6030,6030,6030,1
|
|
20240111,092400,13406370,6030,6030,6030,6030,0
|
|
20240111,092300,13406370,6030,6030,6030,6030,1
|
|
20240111,092200,13400340,6030,6020,6030,6020,549
|
|
20240111,092100,10090880,6020,6020,6020,6020,1
|
|
20240111,092000,10084860,6020,6020,6020,6020,1
|
|
20240111,091900,10078840,6020,6020,6020,6020,100
|
|
20240111,091800,9476840,6020,6020,6020,6020,5
|
|
20240111,091700,9446740,6020,6020,6020,6020,33
|
|
20240111,091600,9248080,6020,6020,6020,6020,0
|
|
20240111,091500,9248080,6020,6020,6020,6020,0
|
|
20240111,091400,9248080,6020,6020,6020,6020,1
|
|
20240111,091300,9242060,6020,6020,6020,6020,1
|
|
20240111,091200,9236040,6020,6020,6030,6020,102
|
|
20240111,091100,8621990,6020,6020,6020,6020,0
|
|
20240111,091000,8621990,6020,6020,6020,6020,3
|
|
20240111,090900,8603930,6020,6020,6020,6020,1
|
|
20240111,090800,8597910,6020,6020,6020,6020,0
|
|
20240111,090700,8597910,6020,6020,6020,6020,12
|
|
20240111,090600,8525670,6020,5990,6020,5990,202
|
|
20240111,090500,7315640,5990,5990,5990,5990,71
|
|
20240111,090400,6890350,5990,5990,5990,5990,50
|
|
20240111,090300,6590850,5960,5960,5960,5960,6
|
|
20240111,090200,6555090,6000,6000,6000,6000,3
|
|
20240111,090100,6537090,6000,6000,6000,6000,83
|
|
20240111,090000,6039090,5990,6000,6020,5930,1017
|