634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,193100,370585340,8420,8420,8420,8420,515
|
|
20240109,193000,370585340,8420,8420,8420,8420,0
|
|
20240109,192900,370585340,8420,8420,8420,8420,0
|
|
20240109,192800,370585340,8420,8420,8420,8420,0
|
|
20240109,192700,370585340,8420,8420,8420,8420,0
|
|
20240109,192600,370585340,8420,8420,8420,8420,0
|
|
20240109,192500,370585340,8420,8420,8420,8420,0
|
|
20240109,192400,370585340,8420,8420,8420,8420,0
|
|
20240109,192300,370585340,8420,8420,8420,8420,0
|
|
20240109,192200,370585340,8420,8420,8420,8420,0
|
|
20240109,192100,370585340,8420,8420,8420,8420,0
|
|
20240109,192000,370585340,8420,8420,8420,8420,0
|
|
20240109,191900,370585340,8420,8420,8420,8420,0
|
|
20240109,191800,370585340,8420,8420,8420,8420,0
|
|
20240109,191700,370585340,8420,8420,8420,8420,0
|
|
20240109,191600,370585340,8420,8420,8420,8420,0
|
|
20240109,191500,370585340,8420,8420,8420,8420,0
|
|
20240109,191400,370585340,8420,8420,8420,8420,0
|
|
20240109,191300,370585340,8420,8420,8420,8420,0
|
|
20240109,191200,370585340,8420,8420,8420,8420,0
|
|
20240109,191100,370585340,8420,8420,8420,8420,0
|
|
20240109,191000,370585340,8420,8420,8420,8420,0
|
|
20240109,190900,370585340,8420,8420,8420,8420,0
|
|
20240109,190800,370585340,8420,8420,8420,8420,0
|
|
20240109,190700,370585340,8420,8420,8420,8420,0
|
|
20240109,190600,370585340,8420,8420,8420,8420,0
|
|
20240109,190500,370585340,8420,8420,8420,8420,0
|
|
20240109,190400,370585340,8420,8420,8420,8420,0
|
|
20240109,190300,370585340,8420,8420,8420,8420,0
|
|
20240109,190200,370585340,8420,8420,8420,8420,0
|
|
20240109,190100,370585340,8420,8420,8420,8420,515
|
|
20240109,190000,370585340,8420,8420,8420,8420,0
|
|
20240109,185900,370585340,8420,8420,8420,8420,0
|
|
20240109,185800,370585340,8420,8420,8420,8420,0
|
|
20240109,185700,370585340,8420,8420,8420,8420,0
|
|
20240109,185600,370585340,8420,8420,8420,8420,0
|
|
20240109,185500,370585340,8420,8420,8420,8420,0
|
|
20240109,185400,370585340,8420,8420,8420,8420,0
|
|
20240109,185300,370585340,8420,8420,8420,8420,0
|
|
20240109,185200,370585340,8420,8420,8420,8420,0
|
|
20240109,185100,370585340,8420,8420,8420,8420,0
|
|
20240109,185000,370585340,8420,8420,8420,8420,0
|
|
20240109,184900,370585340,8420,8420,8420,8420,0
|
|
20240109,184800,370585340,8420,8420,8420,8420,0
|
|
20240109,184700,370585340,8420,8420,8420,8420,0
|
|
20240109,184600,370585340,8420,8420,8420,8420,0
|
|
20240109,184500,370585340,8420,8420,8420,8420,0
|
|
20240109,184400,370585340,8420,8420,8420,8420,0
|
|
20240109,184300,370585340,8420,8420,8420,8420,0
|
|
20240109,184200,370585340,8420,8420,8420,8420,0
|
|
20240109,184100,370585340,8420,8420,8420,8420,0
|
|
20240109,184000,370585340,8420,8420,8420,8420,0
|
|
20240109,183900,370585340,8420,8420,8420,8420,0
|
|
20240109,183800,370585340,8420,8420,8420,8420,0
|
|
20240109,183700,370585340,8420,8420,8420,8420,0
|
|
20240109,183600,370585340,8420,8420,8420,8420,0
|
|
20240109,183500,370585340,8420,8420,8420,8420,0
|
|
20240109,183400,370585340,8420,8420,8420,8420,0
|
|
20240109,183300,370585340,8420,8420,8420,8420,0
|
|
20240109,183200,370585340,8420,8420,8420,8420,0
|
|
20240109,183100,370585340,8420,8420,8420,8420,515
|
|
20240109,183000,370585340,8420,8420,8420,8420,0
|
|
20240109,182900,370585340,8420,8420,8420,8420,0
|
|
20240109,182800,370585340,8420,8420,8420,8420,0
|
|
20240109,182700,370585340,8420,8420,8420,8420,0
|
|
20240109,182600,370585340,8420,8420,8420,8420,0
|
|
20240109,182500,370585340,8420,8420,8420,8420,0
|
|
20240109,182400,370585340,8420,8420,8420,8420,0
|
|
20240109,182300,370585340,8420,8420,8420,8420,0
|
|
20240109,182200,370585340,8420,8420,8420,8420,0
|
|
20240109,182100,370585340,8420,8420,8420,8420,0
|
|
20240109,182000,370585340,8420,8420,8420,8420,0
|
|
20240109,181900,370585340,8420,8420,8420,8420,0
|
|
20240109,181800,370585340,8420,8420,8420,8420,0
|
|
20240109,181700,370585340,8420,8420,8420,8420,0
|
|
20240109,181600,370585340,8420,8420,8420,8420,0
|
|
20240109,181500,370585340,8420,8420,8420,8420,0
|
|
20240109,181400,370585340,8420,8420,8420,8420,0
|
|
20240109,181300,370585340,8420,8420,8420,8420,0
|
|
20240109,181200,370585340,8420,8420,8420,8420,0
|
|
20240109,181100,370585340,8420,8420,8420,8420,0
|
|
20240109,181000,370585340,8420,8420,8420,8420,0
|
|
20240109,180900,370585340,8420,8420,8420,8420,0
|
|
20240109,180800,370585340,8420,8420,8420,8420,0
|
|
20240109,180700,370585340,8420,8420,8420,8420,0
|
|
20240109,180600,370585340,8420,8420,8420,8420,0
|
|
20240109,180500,370585340,8420,8420,8420,8420,0
|
|
20240109,180400,370585340,8420,8420,8420,8420,0
|
|
20240109,180300,370585340,8420,8420,8420,8420,0
|
|
20240109,180200,370585340,8420,8420,8420,8420,0
|
|
20240109,180100,370585340,8420,8420,8420,8420,515
|
|
20240109,180000,370585340,8420,8420,8420,8420,0
|
|
20240109,175900,370585340,8420,8420,8420,8420,0
|
|
20240109,175800,370585340,8420,8420,8420,8420,0
|
|
20240109,175700,370585340,8420,8420,8420,8420,0
|
|
20240109,175600,370585340,8420,8420,8420,8420,0
|
|
20240109,175500,370585340,8420,8420,8420,8420,0
|
|
20240109,175400,370585340,8420,8420,8420,8420,0
|
|
20240109,175300,370585340,8420,8420,8420,8420,0
|
|
20240109,175200,370585340,8420,8420,8420,8420,0
|
|
20240109,175100,370585340,8420,8420,8420,8420,0
|
|
20240109,175000,370585340,8420,8420,8420,8420,0
|
|
20240109,174900,370585340,8420,8420,8420,8420,0
|
|
20240109,174800,370585340,8420,8420,8420,8420,0
|
|
20240109,174700,370585340,8420,8420,8420,8420,0
|
|
20240109,174600,370585340,8420,8420,8420,8420,0
|
|
20240109,174500,370585340,8420,8420,8420,8420,0
|
|
20240109,174400,370585340,8420,8420,8420,8420,0
|
|
20240109,174300,370585340,8420,8420,8420,8420,0
|
|
20240109,174200,370585340,8420,8420,8420,8420,0
|
|
20240109,174100,370585340,8420,8420,8420,8420,0
|
|
20240109,174000,370585340,8420,8420,8420,8420,0
|
|
20240109,173900,370585340,8420,8420,8420,8420,0
|
|
20240109,173800,370585340,8420,8420,8420,8420,0
|
|
20240109,173700,370585340,8420,8420,8420,8420,0
|
|
20240109,173600,370585340,8420,8420,8420,8420,0
|
|
20240109,173500,370585340,8420,8420,8420,8420,0
|
|
20240109,173400,370585340,8420,8420,8420,8420,0
|
|
20240109,173300,370585340,8420,8420,8420,8420,0
|
|
20240109,173200,370585340,8420,8420,8420,8420,0
|
|
20240109,173100,370585340,8420,8420,8420,8420,515
|
|
20240109,173000,370585340,8420,8420,8420,8420,0
|
|
20240109,172900,370585340,8420,8420,8420,8420,0
|
|
20240109,172800,370585340,8420,8420,8420,8420,0
|
|
20240109,172700,370585340,8420,8420,8420,8420,0
|
|
20240109,172600,370585340,8420,8420,8420,8420,0
|
|
20240109,172500,370585340,8420,8420,8420,8420,0
|
|
20240109,172400,370585340,8420,8420,8420,8420,0
|
|
20240109,172300,370585340,8420,8420,8420,8420,0
|
|
20240109,172200,370585340,8420,8420,8420,8420,0
|
|
20240109,172100,370585340,8420,8420,8420,8420,0
|
|
20240109,172000,370585340,8420,8420,8420,8420,0
|
|
20240109,171900,370585340,8420,8420,8420,8420,0
|
|
20240109,171800,370585340,8420,8420,8420,8420,0
|
|
20240109,171700,370585340,8420,8420,8420,8420,0
|
|
20240109,171600,370585340,8420,8420,8420,8420,0
|
|
20240109,171500,370585340,8420,8420,8420,8420,0
|
|
20240109,171400,370585340,8420,8420,8420,8420,0
|
|
20240109,171300,370585340,8420,8420,8420,8420,0
|
|
20240109,171200,370585340,8420,8420,8420,8420,0
|
|
20240109,171100,370585340,8420,8420,8420,8420,0
|
|
20240109,171000,370585340,8420,8420,8420,8420,0
|
|
20240109,170900,370585340,8420,8420,8420,8420,0
|
|
20240109,170800,370585340,8420,8420,8420,8420,0
|
|
20240109,170700,370585340,8420,8420,8420,8420,0
|
|
20240109,170600,370585340,8420,8420,8420,8420,0
|
|
20240109,170500,370585340,8420,8420,8420,8420,0
|
|
20240109,170400,370585340,8420,8420,8420,8420,0
|
|
20240109,170300,370585340,8420,8420,8420,8420,0
|
|
20240109,170200,370585340,8420,8420,8420,8420,0
|
|
20240109,170100,370585340,8420,8420,8420,8420,515
|
|
20240109,170000,370585340,8420,8420,8420,8420,0
|
|
20240109,165900,370585340,8420,8420,8420,8420,0
|
|
20240109,165800,370585340,8420,8420,8420,8420,0
|
|
20240109,165700,370585340,8420,8420,8420,8420,0
|
|
20240109,165600,370585340,8420,8420,8420,8420,0
|
|
20240109,165500,370585340,8420,8420,8420,8420,0
|
|
20240109,165400,370585340,8420,8420,8420,8420,0
|
|
20240109,165300,370585340,8420,8420,8420,8420,0
|
|
20240109,165200,370585340,8420,8420,8420,8420,0
|
|
20240109,165100,370585340,8420,8420,8420,8420,0
|
|
20240109,165000,370585340,8420,8420,8420,8420,0
|
|
20240109,164900,370585340,8420,8420,8420,8420,0
|
|
20240109,164800,370585340,8420,8420,8420,8420,0
|
|
20240109,164700,370585340,8420,8420,8420,8420,0
|
|
20240109,164600,370585340,8420,8420,8420,8420,0
|
|
20240109,164500,370585340,8420,8420,8420,8420,0
|
|
20240109,164400,370585340,8420,8420,8420,8420,0
|
|
20240109,164300,370585340,8420,8420,8420,8420,0
|
|
20240109,164200,370585340,8420,8420,8420,8420,0
|
|
20240109,164100,370585340,8420,8420,8420,8420,0
|
|
20240109,164000,370585340,8420,8420,8420,8420,0
|
|
20240109,163900,370585340,8420,8420,8420,8420,0
|
|
20240109,163800,370585340,8420,8420,8420,8420,0
|
|
20240109,163700,370585340,8420,8420,8420,8420,0
|
|
20240109,163600,370585340,8420,8420,8420,8420,0
|
|
20240109,163500,370585340,8420,8420,8420,8420,0
|
|
20240109,163400,370585340,8420,8420,8420,8420,0
|
|
20240109,163300,370585340,8420,8420,8420,8420,0
|
|
20240109,163200,370585340,8420,8420,8420,8420,0
|
|
20240109,163100,370585340,8420,8420,8420,8420,515
|
|
20240109,163000,370585340,8420,8420,8420,8420,0
|
|
20240109,162900,370585340,8420,8420,8420,8420,0
|
|
20240109,162800,370585340,8420,8420,8420,8420,0
|
|
20240109,162700,370585340,8420,8420,8420,8420,0
|
|
20240109,162600,370585340,8420,8420,8420,8420,0
|
|
20240109,162500,370585340,8420,8420,8420,8420,0
|
|
20240109,162400,370585340,8420,8420,8420,8420,0
|
|
20240109,162300,370585340,8420,8420,8420,8420,0
|
|
20240109,162200,370585340,8420,8420,8420,8420,0
|
|
20240109,162100,370585340,8420,8420,8420,8420,0
|
|
20240109,162000,370585340,8420,8420,8420,8420,0
|
|
20240109,161900,370585340,8420,8420,8420,8420,0
|
|
20240109,161800,370585340,8420,8420,8420,8420,0
|
|
20240109,161700,370585340,8420,8420,8420,8420,0
|
|
20240109,161600,370585340,8420,8420,8420,8420,0
|
|
20240109,161500,370585340,8420,8420,8420,8420,0
|
|
20240109,161400,370585340,8420,8420,8420,8420,0
|
|
20240109,161300,370585340,8420,8420,8420,8420,0
|
|
20240109,161200,370585340,8420,8420,8420,8420,0
|
|
20240109,161100,370585340,8420,8420,8420,8420,0
|
|
20240109,161000,370585340,8420,8420,8420,8420,0
|
|
20240109,160900,370585340,8420,8420,8420,8420,0
|
|
20240109,160800,370585340,8420,8420,8420,8420,0
|
|
20240109,160700,370585340,8420,8420,8420,8420,0
|
|
20240109,160600,370585340,8420,8420,8420,8420,0
|
|
20240109,160500,370585340,8420,8420,8420,8420,0
|
|
20240109,160400,370585340,8420,8420,8420,8420,0
|
|
20240109,160300,370585340,8420,8420,8420,8420,0
|
|
20240109,160200,370585340,8420,8420,8420,8420,0
|
|
20240109,160100,370585340,8420,8420,8420,8420,515
|
|
20240109,160000,370585340,8420,8420,8420,8420,0
|
|
20240109,155900,370585340,8420,8420,8420,8420,0
|
|
20240109,155800,370585340,8420,8420,8420,8420,0
|
|
20240109,155700,370585340,8420,8420,8420,8420,0
|
|
20240109,155600,370585340,8420,8420,8420,8420,0
|
|
20240109,155500,370585340,8420,8420,8420,8420,0
|
|
20240109,155400,370585340,8420,8420,8420,8420,0
|
|
20240109,155300,370585340,8420,8420,8420,8420,0
|
|
20240109,155200,370585340,8420,8420,8420,8420,0
|
|
20240109,155100,370585340,8420,8420,8420,8420,0
|
|
20240109,155000,370585340,8420,8420,8420,8420,0
|
|
20240109,154900,370585340,8420,8420,8420,8420,0
|
|
20240109,154800,370585340,8420,8420,8420,8420,0
|
|
20240109,154700,370585340,8420,8420,8420,8420,0
|
|
20240109,154600,370585340,8420,8420,8420,8420,0
|
|
20240109,154500,370585340,8420,8420,8420,8420,0
|
|
20240109,154400,370585340,8420,8420,8420,8420,0
|
|
20240109,154300,370585340,8420,8420,8420,8420,0
|
|
20240109,154200,370585340,8420,8420,8420,8420,0
|
|
20240109,154100,370585340,8420,8420,8420,8420,0
|
|
20240109,154000,370585340,8420,8420,8420,8420,0
|
|
20240109,153900,370585340,8420,8420,8420,8420,0
|
|
20240109,153800,370585340,8420,8420,8420,8420,0
|
|
20240109,153700,370585340,8420,8420,8420,8420,0
|
|
20240109,153600,370585340,8420,8420,8420,8420,0
|
|
20240109,153500,370585340,8420,8420,8420,8420,0
|
|
20240109,153400,370585340,8420,8420,8420,8420,0
|
|
20240109,153300,370585340,8420,8420,8420,8420,0
|
|
20240109,153200,370585340,8420,8420,8420,8420,0
|
|
20240109,153100,370585340,8420,8420,8420,8420,515
|
|
20240109,153000,370585340,8420,8420,8420,8420,515
|
|
20240109,152900,366249040,8430,8430,8430,8430,0
|
|
20240109,152800,366249040,8430,8430,8430,8430,0
|
|
20240109,152700,366249040,8430,8430,8430,8430,0
|
|
20240109,152600,366249040,8430,8430,8430,8430,0
|
|
20240109,152500,366249040,8430,8430,8430,8430,0
|
|
20240109,152400,366249040,8430,8430,8430,8430,0
|
|
20240109,152300,366249040,8430,8430,8430,8430,0
|
|
20240109,152200,366249040,8430,8430,8430,8430,0
|
|
20240109,152100,366249040,8430,8430,8430,8430,0
|
|
20240109,152000,366249040,8430,8430,8430,8430,0
|
|
20240109,151900,366249040,8430,8430,8430,8430,0
|
|
20240109,151800,366249040,8430,8430,8430,8430,1
|
|
20240109,151700,366240610,8400,8410,8410,8400,99
|
|
20240109,151600,365408220,8410,8400,8410,8400,20
|
|
20240109,151500,365240120,8410,8410,8410,8410,33
|
|
20240109,151400,364962590,8390,8420,8420,8390,30
|
|
20240109,151300,364710830,8430,8430,8430,8430,320
|
|
20240109,151200,362013230,8420,8420,8420,8420,0
|
|
20240109,151100,362013230,8420,8420,8420,8420,30
|
|
20240109,151000,361760630,8390,8390,8390,8390,1
|
|
20240109,150900,361752240,8390,8390,8390,8390,0
|
|
20240109,150800,361752240,8390,8390,8390,8390,2
|
|
20240109,150700,361735460,8420,8420,8420,8420,1
|
|
20240109,150600,361727040,8400,8400,8400,8400,489
|
|
20240109,150500,357619440,8400,8400,8400,8400,3
|
|
20240109,150400,357594240,8400,8400,8400,8400,0
|
|
20240109,150300,357594240,8400,8400,8400,8400,0
|
|
20240109,150200,357594240,8400,8400,8400,8400,0
|
|
20240109,150100,357594240,8400,8410,8410,8400,11
|
|
20240109,150000,357501740,8400,8400,8400,8400,301
|
|
20240109,145900,354973340,8450,8450,8450,8450,0
|
|
20240109,145800,354973340,8450,8450,8450,8450,35
|
|
20240109,145700,354677590,8450,8450,8450,8450,0
|
|
20240109,145600,354677590,8450,8450,8450,8450,0
|
|
20240109,145500,354677590,8450,8450,8450,8450,0
|
|
20240109,145400,354677590,8450,8450,8450,8450,0
|
|
20240109,145300,354677590,8450,8450,8450,8450,0
|
|
20240109,145200,354677590,8450,8450,8450,8450,0
|
|
20240109,145100,354677590,8450,8450,8450,8450,0
|
|
20240109,145000,354677590,8450,8450,8450,8450,0
|
|
20240109,144900,354677590,8450,8450,8450,8450,0
|
|
20240109,144800,354677590,8450,8450,8450,8450,178
|
|
20240109,144700,353173490,8450,8400,8450,8400,101
|
|
20240109,144600,352325040,8400,8410,8410,8400,1383
|
|
20240109,144500,340697760,8450,8450,8450,8450,0
|
|
20240109,144400,340697760,8450,8450,8450,8450,0
|
|
20240109,144300,340697760,8450,8430,8450,8410,101
|
|
20240109,144200,339848280,8450,8440,8450,8440,120
|
|
20240109,144100,338834570,8440,8440,8440,8440,0
|
|
20240109,144000,338834570,8440,8440,8440,8440,10
|
|
20240109,143900,338750170,8440,8440,8440,8440,0
|
|
20240109,143800,338750170,8440,8440,8440,8440,1
|
|
20240109,143700,338741730,8440,8440,8440,8440,5
|
|
20240109,143600,338699530,8450,8440,8450,8440,2
|
|
20240109,143500,338682640,8440,8440,8440,8440,0
|
|
20240109,143400,338682640,8440,8440,8440,8440,0
|
|
20240109,143300,338682640,8440,8440,8440,8440,0
|
|
20240109,143200,338682640,8440,8440,8440,8440,0
|
|
20240109,143100,338682640,8440,8440,8440,8440,0
|
|
20240109,143000,338682640,8440,8440,8440,8440,44
|
|
20240109,142900,338311280,8450,8450,8450,8450,50
|
|
20240109,142800,337888780,8450,8450,8450,8450,5
|
|
20240109,142700,337846530,8450,8450,8450,8450,10
|
|
20240109,142600,337762030,8450,8450,8450,8450,1
|
|
20240109,142500,337753580,8450,8450,8450,8450,0
|
|
20240109,142400,337753580,8450,8450,8450,8450,0
|
|
20240109,142300,337753580,8450,8450,8450,8450,0
|
|
20240109,142200,337753580,8450,8450,8450,8450,0
|
|
20240109,142100,337753580,8450,8450,8450,8450,0
|
|
20240109,142000,337753580,8450,8440,8450,8440,309
|
|
20240109,141900,335145610,8440,8440,8440,8440,0
|
|
20240109,141800,335145610,8440,8440,8440,8440,1
|
|
20240109,141700,335137170,8410,8410,8410,8410,0
|
|
20240109,141600,335137170,8410,8420,8420,8410,500
|
|
20240109,141500,330928150,8430,8430,8430,8430,0
|
|
20240109,141400,330928150,8430,8430,8430,8430,0
|
|
20240109,141300,330928150,8430,8430,8430,8430,60
|
|
20240109,141200,330422350,8430,8430,8430,8430,0
|
|
20240109,141100,330422350,8430,8430,8430,8430,149
|
|
20240109,141000,329166280,8440,8440,8440,8440,0
|
|
20240109,140900,329166280,8440,8430,8440,8430,193
|
|
20240109,140800,327539280,8420,8420,8420,8420,535
|
|
20240109,140700,323034580,8420,8420,8420,8420,0
|
|
20240109,140600,323034580,8420,8420,8420,8420,0
|
|
20240109,140500,323034580,8420,8420,8420,8420,0
|
|
20240109,140400,323034580,8420,8420,8420,8420,0
|
|
20240109,140300,323034580,8420,8420,8420,8420,0
|
|
20240109,140200,323034580,8420,8420,8420,8420,0
|
|
20240109,140100,323034580,8420,8420,8420,8420,0
|
|
20240109,140000,323034580,8420,8420,8420,8420,0
|
|
20240109,135900,323034580,8420,8420,8420,8420,0
|
|
20240109,135800,323034580,8420,8420,8420,8420,0
|
|
20240109,135700,323034580,8420,8420,8420,8420,1
|
|
20240109,135600,323026160,8420,8420,8420,8420,0
|
|
20240109,135500,323026160,8420,8420,8420,8420,1
|
|
20240109,135400,323017740,8400,8400,8400,8400,200
|
|
20240109,135300,321337740,8400,8400,8400,8400,0
|
|
20240109,135200,321337740,8400,8400,8400,8400,0
|
|
20240109,135100,321337740,8400,8400,8400,8400,1
|
|
20240109,135000,321329340,8400,8400,8400,8400,20
|
|
20240109,134900,321161340,8420,8420,8420,8420,0
|
|
20240109,134800,321161340,8420,8420,8420,8420,0
|
|
20240109,134700,321161340,8420,8420,8420,8420,0
|
|
20240109,134600,321161340,8420,8420,8420,8420,0
|
|
20240109,134500,321161340,8420,8420,8420,8420,0
|
|
20240109,134400,321161340,8420,8420,8420,8420,3
|
|
20240109,134300,321136080,8420,8420,8420,8420,0
|
|
20240109,134200,321136080,8420,8420,8420,8420,1
|
|
20240109,134100,321127660,8410,8410,8410,8410,10
|
|
20240109,134000,321043560,8420,8420,8420,8420,0
|
|
20240109,133900,321043560,8420,8420,8420,8420,0
|
|
20240109,133800,321043560,8420,8420,8420,8420,0
|
|
20240109,133700,321043560,8420,8420,8420,8420,0
|
|
20240109,133600,321043560,8420,8420,8420,8420,0
|
|
20240109,133500,321043560,8420,8420,8420,8420,1
|
|
20240109,133400,321035140,8420,8420,8420,8420,0
|
|
20240109,133300,321035140,8420,8420,8420,8420,0
|
|
20240109,133200,321035140,8420,8420,8420,8420,0
|
|
20240109,133100,321035140,8420,8420,8420,8420,0
|
|
20240109,133000,321035140,8420,8420,8420,8420,0
|
|
20240109,132900,321035140,8420,8420,8420,8420,0
|
|
20240109,132800,321035140,8420,8420,8420,8420,0
|
|
20240109,132700,321035140,8420,8420,8420,8420,0
|
|
20240109,132600,321035140,8420,8420,8420,8420,5
|
|
20240109,132500,320993040,8420,8420,8420,8420,0
|
|
20240109,132400,320993040,8420,8420,8420,8420,0
|
|
20240109,132300,320993040,8420,8420,8420,8420,0
|
|
20240109,132200,320993040,8420,8420,8420,8420,0
|
|
20240109,132100,320993040,8420,8420,8420,8420,0
|
|
20240109,132000,320993040,8420,8420,8420,8420,0
|
|
20240109,131900,320993040,8420,8420,8420,8420,1370
|
|
20240109,131800,309457640,8430,8430,8430,8430,1
|
|
20240109,131700,309449210,8380,8380,8380,8380,0
|
|
20240109,131600,309449210,8380,8410,8410,8380,1100
|
|
20240109,131500,300211040,8410,8410,8410,8410,120
|
|
20240109,131400,299201840,8410,8410,8410,8410,50
|
|
20240109,131300,298781340,8410,8410,8410,8410,0
|
|
20240109,131200,298781340,8410,8410,8410,8410,179
|
|
20240109,131100,297275950,8410,8410,8410,8410,96
|
|
20240109,131000,296468590,8410,8420,8420,8410,2620
|
|
20240109,130900,274423480,8430,8430,8430,8430,0
|
|
20240109,130800,274423480,8430,8430,8430,8430,0
|
|
20240109,130700,274423480,8430,8430,8430,8430,0
|
|
20240109,130600,274423480,8430,8430,8430,8430,11
|
|
20240109,130500,274330750,8420,8420,8420,8420,14
|
|
20240109,130400,274212870,8420,8420,8420,8420,10
|
|
20240109,130300,274128670,8420,8420,8420,8420,0
|
|
20240109,130200,274128670,8420,8420,8420,8420,0
|
|
20240109,130100,274128670,8420,8420,8420,8420,0
|
|
20240109,130000,274128670,8420,8420,8420,8420,0
|
|
20240109,125900,274128670,8420,8420,8420,8420,0
|
|
20240109,125800,274128670,8420,8420,8420,8420,180
|
|
20240109,125700,272613070,8440,8440,8440,8440,0
|
|
20240109,125600,272613070,8440,8440,8440,8440,0
|
|
20240109,125500,272613070,8440,8440,8440,8440,1
|
|
20240109,125400,272604630,8400,8400,8400,8400,3
|
|
20240109,125300,272579430,8400,8400,8400,8400,0
|
|
20240109,125200,272579430,8400,8400,8400,8400,25
|
|
20240109,125100,272369430,8450,8450,8450,8450,0
|
|
20240109,125000,272369430,8450,8450,8450,8450,0
|
|
20240109,124900,272369430,8450,8450,8450,8450,0
|
|
20240109,124800,272369430,8450,8450,8450,8450,0
|
|
20240109,124700,272369430,8450,8450,8450,8450,0
|
|
20240109,124600,272369430,8450,8450,8450,8450,0
|
|
20240109,124500,272369430,8450,8450,8450,8450,30
|
|
20240109,124400,272115930,8450,8430,8450,8430,300
|
|
20240109,124300,269583190,8410,8410,8410,8410,89
|
|
20240109,124200,268834700,8410,8450,8450,8410,905
|
|
20240109,124100,261207020,8470,8470,8470,8470,0
|
|
20240109,124000,261207020,8470,8470,8470,8470,0
|
|
20240109,123900,261207020,8470,8470,8470,8470,6
|
|
20240109,123800,261156200,8440,8450,8450,8440,400
|
|
20240109,123700,257777880,8470,8460,8470,8460,115
|
|
20240109,123600,256804830,8470,8440,8470,8440,2
|
|
20240109,123500,256787920,8460,8470,8470,8460,3
|
|
20240109,123400,256762530,8460,8460,8460,8460,388
|
|
20240109,123300,253480050,8460,8460,8460,8460,2
|
|
20240109,123200,253463130,8440,8440,8440,8440,33
|
|
20240109,123100,253184610,8450,8450,8450,8450,0
|
|
20240109,123000,253184610,8450,8450,8450,8450,0
|
|
20240109,122900,253184610,8450,8450,8450,8450,0
|
|
20240109,122800,253184610,8450,8450,8450,8450,3
|
|
20240109,122700,253159260,8460,8450,8460,8450,128
|
|
20240109,122600,252077380,8460,8460,8460,8460,0
|
|
20240109,122500,252077380,8460,8460,8460,8460,1
|
|
20240109,122400,252068920,8460,8460,8460,8460,0
|
|
20240109,122300,252068920,8460,8460,8460,8460,0
|
|
20240109,122200,252068920,8460,8460,8460,8460,0
|
|
20240109,122100,252068920,8460,8460,8460,8460,70
|
|
20240109,122000,251476720,8470,8470,8470,8470,0
|
|
20240109,121900,251476720,8470,8470,8470,8470,0
|
|
20240109,121800,251476720,8470,8470,8470,8470,0
|
|
20240109,121700,251476720,8470,8470,8470,8470,158
|
|
20240109,121600,250138460,8470,8470,8470,8470,11
|
|
20240109,121500,250045290,8460,8460,8460,8460,0
|
|
20240109,121400,250045290,8460,8460,8460,8460,0
|
|
20240109,121300,250045290,8460,8460,8460,8460,0
|
|
20240109,121200,250045290,8460,8460,8460,8460,0
|
|
20240109,121100,250045290,8460,8460,8460,8460,0
|
|
20240109,121000,250045290,8460,8460,8460,8460,0
|
|
20240109,120900,250045290,8460,8460,8460,8460,190
|
|
20240109,120800,248437890,8470,8470,8470,8470,0
|
|
20240109,120700,248437890,8470,8470,8470,8470,0
|
|
20240109,120600,248437890,8470,8470,8470,8470,0
|
|
20240109,120500,248437890,8470,8470,8470,8470,0
|
|
20240109,120400,248437890,8470,8470,8470,8470,0
|
|
20240109,120300,248437890,8470,8470,8470,8470,0
|
|
20240109,120200,248437890,8470,8470,8470,8470,2
|
|
20240109,120100,248420950,8470,8470,8470,8470,0
|
|
20240109,120000,248420950,8470,8470,8470,8470,200
|
|
20240109,115900,246726950,8470,8470,8470,8470,0
|
|
20240109,115800,246726950,8470,8470,8470,8470,64
|
|
20240109,115700,246184870,8470,8470,8470,8470,57
|
|
20240109,115600,245702080,8470,8450,8470,8450,548
|
|
20240109,115500,241063620,8450,8450,8450,8450,16
|
|
20240109,115400,240928420,8470,8470,8470,8470,17
|
|
20240109,115300,240784430,8470,8460,8470,8450,1026
|
|
20240109,115200,232096780,8460,8460,8460,8460,0
|
|
20240109,115100,232096780,8460,8460,8460,8460,1
|
|
20240109,115000,232088320,8460,8450,8460,8450,107
|
|
20240109,114900,231184150,8450,8450,8450,8450,11
|
|
20240109,114800,231091200,8430,8430,8430,8430,60
|
|
20240109,114700,230585400,8460,8460,8460,8460,0
|
|
20240109,114600,230585400,8460,8460,8460,8460,0
|
|
20240109,114500,230585400,8460,8460,8460,8460,0
|
|
20240109,114400,230585400,8460,8460,8460,8460,0
|
|
20240109,114300,230585400,8460,8460,8460,8460,0
|
|
20240109,114200,230585400,8460,8460,8460,8460,0
|
|
20240109,114100,230585400,8460,8460,8460,8460,0
|
|
20240109,114000,230585400,8460,8460,8460,8460,0
|
|
20240109,113900,230585400,8460,8460,8460,8460,0
|
|
20240109,113800,230585400,8460,8460,8460,8460,1
|
|
20240109,113700,230576940,8430,8430,8430,8430,0
|
|
20240109,113600,230576940,8430,8430,8430,8430,89
|
|
20240109,113500,229826670,8450,8460,8460,8450,31
|
|
20240109,113400,229564710,8450,8450,8450,8450,67
|
|
20240109,113300,228998560,8450,8450,8450,8450,1
|
|
20240109,113200,228990110,8430,8430,8430,8430,3
|
|
20240109,113100,228964820,8430,8450,8450,8430,6
|
|
20240109,113000,228914140,8450,8450,8450,8450,1
|
|
20240109,112900,228905690,8460,8440,8460,8440,3590
|
|
20240109,112800,198591920,8440,8440,8440,8440,119
|
|
20240109,112700,197587560,8440,8440,8440,8440,38
|
|
20240109,112600,197266840,8430,8420,8430,8420,1096
|
|
20240109,112500,188030270,8420,8420,8420,8420,0
|
|
20240109,112400,188030270,8420,8420,8420,8420,143
|
|
20240109,112300,186826210,8420,8400,8420,8400,770
|
|
20240109,112200,180358190,8410,8410,8410,8410,0
|
|
20240109,112100,180358190,8410,8410,8410,8410,11
|
|
20240109,112000,180265680,8410,8410,8410,8410,3
|
|
20240109,111900,180240450,8420,8420,8420,8420,0
|
|
20240109,111800,180240450,8420,8420,8420,8420,0
|
|
20240109,111700,180240450,8420,8420,8420,8420,0
|
|
20240109,111600,180240450,8420,8420,8420,8420,0
|
|
20240109,111500,180240450,8420,8420,8420,8420,0
|
|
20240109,111400,180240450,8420,8420,8420,8420,0
|
|
20240109,111300,180240450,8420,8420,8420,8420,0
|
|
20240109,111200,180240450,8420,8420,8420,8420,0
|
|
20240109,111100,180240450,8420,8410,8420,8410,2
|
|
20240109,111000,180223620,8380,8380,8380,8380,0
|
|
20240109,110900,180223620,8380,8400,8400,8380,1416
|
|
20240109,110800,168350280,8420,8420,8420,8420,0
|
|
20240109,110700,168350280,8420,8420,8420,8420,0
|
|
20240109,110600,168350280,8420,8420,8420,8420,1
|
|
20240109,110500,168341860,8390,8410,8420,8390,56
|
|
20240109,110400,167870950,8410,8410,8410,8410,0
|
|
20240109,110300,167870950,8410,8410,8410,8410,2
|
|
20240109,110200,167854130,8410,8410,8410,8410,0
|
|
20240109,110100,167854130,8410,8410,8410,8410,0
|
|
20240109,110000,167854130,8410,8410,8410,8410,0
|
|
20240109,105900,167854130,8410,8410,8410,8410,0
|
|
20240109,105800,167854130,8410,8410,8410,8410,0
|
|
20240109,105700,167854130,8410,8410,8410,8410,0
|
|
20240109,105600,167854130,8410,8410,8410,8410,0
|
|
20240109,105500,167854130,8410,8410,8410,8410,0
|
|
20240109,105400,167854130,8410,8410,8410,8410,20
|
|
20240109,105300,167685930,8410,8410,8410,8410,0
|
|
20240109,105200,167685930,8410,8410,8410,8410,35
|
|
20240109,105100,167391580,8410,8410,8410,8410,0
|
|
20240109,105000,167391580,8410,8410,8410,8410,0
|
|
20240109,104900,167391580,8410,8410,8410,8410,100
|
|
20240109,104800,166550580,8410,8410,8410,8410,0
|
|
20240109,104700,166550580,8410,8410,8410,8410,5
|
|
20240109,104600,166508530,8420,8420,8420,8420,0
|
|
20240109,104500,166508530,8420,8420,8420,8420,0
|
|
20240109,104400,166508530,8420,8420,8420,8420,0
|
|
20240109,104300,166508530,8420,8420,8420,8420,0
|
|
20240109,104200,166508530,8420,8420,8420,8420,1
|
|
20240109,104100,166500110,8410,8410,8410,8410,100
|
|
20240109,104000,165659110,8410,8410,8410,8410,0
|
|
20240109,103900,165659110,8410,8410,8410,8410,1
|
|
20240109,103800,165650700,8400,8400,8400,8400,10
|
|
20240109,103700,165566700,8350,8350,8350,8350,10
|
|
20240109,103600,165483200,8410,8410,8410,8410,0
|
|
20240109,103500,165483200,8410,8410,8410,8410,1
|
|
20240109,103400,165474790,8350,8420,8420,8350,1846
|
|
20240109,103300,150029150,8420,8420,8420,8420,0
|
|
20240109,103200,150029150,8420,8420,8420,8420,0
|
|
20240109,103100,150029150,8420,8420,8420,8420,60
|
|
20240109,103000,149523950,8420,8420,8420,8420,0
|
|
20240109,102900,149523950,8420,8380,8420,8380,1527
|
|
20240109,102800,136727570,8380,8410,8410,8380,1384
|
|
20240109,102700,125113110,8420,8420,8420,8420,10
|
|
20240109,102600,125028910,8420,8420,8420,8420,0
|
|
20240109,102500,125028910,8420,8420,8420,8420,0
|
|
20240109,102400,125028910,8420,8420,8420,8420,3
|
|
20240109,102300,125003650,8420,8430,8430,8420,12
|
|
20240109,102200,124902520,8430,8430,8430,8430,26
|
|
20240109,102100,124683340,8430,8410,8430,8410,23
|
|
20240109,102000,124489850,8410,8410,8410,8410,0
|
|
20240109,101900,124489850,8410,8420,8420,8410,103
|
|
20240109,101800,123623590,8430,8430,8430,8420,810
|
|
20240109,101700,116803330,8430,8430,8430,8430,3
|
|
20240109,101600,116778040,8420,8420,8420,8420,0
|
|
20240109,101500,116778040,8420,8420,8420,8420,0
|
|
20240109,101400,116778040,8420,8420,8420,8420,0
|
|
20240109,101300,116778040,8420,8420,8420,8420,10
|
|
20240109,101200,116693840,8430,8430,8430,8430,0
|
|
20240109,101100,116693840,8430,8430,8430,8430,20
|
|
20240109,101000,116525240,8440,8440,8440,8440,0
|
|
20240109,100900,116525240,8440,8440,8440,8440,1
|
|
20240109,100800,116516800,8420,8420,8420,8420,0
|
|
20240109,100700,116516800,8420,8420,8420,8420,507
|
|
20240109,100600,112247860,8420,8420,8420,8420,146
|
|
20240109,100500,111018540,8420,8420,8420,8420,0
|
|
20240109,100400,111018540,8420,8420,8420,8420,1
|
|
20240109,100300,111010120,8410,8420,8420,8410,97
|
|
20240109,100200,110194340,8410,8410,8410,8410,0
|
|
20240109,100100,110194340,8410,8410,8410,8410,1
|
|
20240109,100000,110185930,8420,8420,8420,8420,100
|
|
20240109,095900,109343930,8430,8430,8430,8430,0
|
|
20240109,095800,109343930,8430,8430,8430,8430,0
|
|
20240109,095700,109343930,8430,8430,8430,8430,0
|
|
20240109,095600,109343930,8430,8430,8430,8430,0
|
|
20240109,095500,109343930,8430,8430,8430,8430,0
|
|
20240109,095400,109343930,8430,8430,8430,8430,0
|
|
20240109,095300,109343930,8430,8430,8430,8430,0
|
|
20240109,095200,109343930,8430,8430,8430,8430,21
|
|
20240109,095100,109166900,8430,8430,8430,8430,0
|
|
20240109,095000,109166900,8430,8430,8430,8430,454
|
|
20240109,094900,105339680,8430,8430,8430,8430,0
|
|
20240109,094800,105339680,8430,8430,8430,8430,91
|
|
20240109,094700,104572550,8430,8430,8430,8430,2
|
|
20240109,094600,104555690,8430,8430,8430,8430,1
|
|
20240109,094500,104547260,8410,8410,8410,8410,0
|
|
20240109,094400,104547260,8410,8410,8410,8410,0
|
|
20240109,094300,104547260,8410,8440,8440,8410,12
|
|
20240109,094200,104446310,8440,8440,8440,8440,0
|
|
20240109,094100,104446310,8440,8440,8440,8440,0
|
|
20240109,094000,104446310,8440,8440,8440,8440,0
|
|
20240109,093900,104446310,8440,8440,8440,8440,7
|
|
20240109,093800,104387230,8440,8440,8440,8440,4
|
|
20240109,093700,104353470,8410,8450,8450,8410,130
|
|
20240109,093600,103260130,8450,8450,8450,8450,11
|
|
20240109,093500,103167180,8410,8410,8410,8410,0
|
|
20240109,093400,103167180,8410,8430,8460,8410,1155
|
|
20240109,093300,93431140,8430,8450,8460,8430,662
|
|
20240109,093200,87837950,8450,8450,8450,8450,247
|
|
20240109,093100,85750800,8440,8420,8440,8420,1423
|
|
20240109,093000,73747720,8420,8410,8420,8410,1421
|
|
20240109,092900,61789570,8400,8400,8400,8400,12
|
|
20240109,092800,61688770,8400,8400,8400,8400,0
|
|
20240109,092700,61688770,8400,8400,8400,8400,50
|
|
20240109,092600,61268770,8400,8400,8400,8400,12
|
|
20240109,092500,61167970,8410,8410,8410,8410,3
|
|
20240109,092400,61142740,8410,8410,8410,8410,0
|
|
20240109,092300,61142740,8410,8410,8410,8410,2
|
|
20240109,092200,61125920,8410,8410,8410,8410,0
|
|
20240109,092100,61125920,8410,8410,8410,8410,1
|
|
20240109,092000,61117510,8380,8380,8380,8380,51
|
|
20240109,091900,60690130,8420,8420,8420,8420,0
|
|
20240109,091800,60690130,8420,8420,8420,8420,3
|
|
20240109,091700,60664870,8430,8430,8430,8430,1
|
|
20240109,091600,60656440,8370,8370,8370,8370,51
|
|
20240109,091500,60229570,8440,8440,8440,8440,0
|
|
20240109,091400,60229570,8440,8440,8440,8440,1
|
|
20240109,091300,60221130,8350,8440,8450,8350,777
|
|
20240109,091200,53713480,8450,8430,8450,8430,1308
|
|
20240109,091100,42662710,8420,8400,8420,8400,132
|
|
20240109,091000,41553790,8400,8400,8400,8400,8
|
|
20240109,090900,41486590,8380,8380,8380,8380,0
|
|
20240109,090800,41486590,8380,8390,8390,8380,108
|
|
20240109,090700,40581460,8430,8380,8430,8380,2998
|
|
20240109,090600,15408710,8380,8380,8390,8380,112
|
|
20240109,090500,14470140,8350,8350,8350,8350,0
|
|
20240109,090400,14470140,8350,8350,8350,8350,30
|
|
20240109,090300,14219640,8380,8380,8380,8380,10
|
|
20240109,090200,14135840,8360,8370,8370,8360,433
|
|
20240109,090100,10513850,8370,8380,8380,8370,110
|
|
20240109,090000,9592150,8370,8400,8400,8370,1142
|