593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185000,4909410,5160,5160,5160,5160,1
|
|
20240109,184900,4909410,5160,5160,5160,5160,0
|
|
20240109,184800,4909410,5160,5160,5160,5160,0
|
|
20240109,184700,4909410,5160,5160,5160,5160,0
|
|
20240109,184600,4909410,5160,5160,5160,5160,0
|
|
20240109,184500,4909410,5160,5160,5160,5160,0
|
|
20240109,184400,4909410,5160,5160,5160,5160,0
|
|
20240109,184300,4909410,5160,5160,5160,5160,0
|
|
20240109,184200,4909410,5160,5160,5160,5160,0
|
|
20240109,184100,4909410,5160,5160,5160,5160,0
|
|
20240109,184000,4909410,5160,5160,5160,5160,0
|
|
20240109,183900,4909410,5160,5160,5160,5160,0
|
|
20240109,183800,4909410,5160,5160,5160,5160,0
|
|
20240109,183700,4909410,5160,5160,5160,5160,0
|
|
20240109,183600,4909410,5160,5160,5160,5160,0
|
|
20240109,183500,4909410,5160,5160,5160,5160,0
|
|
20240109,183400,4909410,5160,5160,5160,5160,0
|
|
20240109,183300,4909410,5160,5160,5160,5160,0
|
|
20240109,183200,4909410,5160,5160,5160,5160,0
|
|
20240109,183100,4909410,5160,5160,5160,5160,0
|
|
20240109,183000,4909410,5160,5160,5160,5160,0
|
|
20240109,182900,4909410,5160,5160,5160,5160,0
|
|
20240109,182800,4909410,5160,5160,5160,5160,0
|
|
20240109,182700,4909410,5160,5160,5160,5160,0
|
|
20240109,182600,4909410,5160,5160,5160,5160,0
|
|
20240109,182500,4909410,5160,5160,5160,5160,0
|
|
20240109,182400,4909410,5160,5160,5160,5160,0
|
|
20240109,182300,4909410,5160,5160,5160,5160,0
|
|
20240109,182200,4909410,5160,5160,5160,5160,0
|
|
20240109,182100,4909410,5160,5160,5160,5160,0
|
|
20240109,182000,4909410,5160,5160,5160,5160,1
|
|
20240109,181900,4909410,5160,5160,5160,5160,0
|
|
20240109,181800,4909410,5160,5160,5160,5160,0
|
|
20240109,181700,4909410,5160,5160,5160,5160,0
|
|
20240109,181600,4909410,5160,5160,5160,5160,0
|
|
20240109,181500,4909410,5160,5160,5160,5160,0
|
|
20240109,181400,4909410,5160,5160,5160,5160,0
|
|
20240109,181300,4909410,5160,5160,5160,5160,0
|
|
20240109,181200,4909410,5160,5160,5160,5160,0
|
|
20240109,181100,4909410,5160,5160,5160,5160,0
|
|
20240109,181000,4909410,5160,5160,5160,5160,0
|
|
20240109,180900,4909410,5160,5160,5160,5160,0
|
|
20240109,180800,4909410,5160,5160,5160,5160,0
|
|
20240109,180700,4909410,5160,5160,5160,5160,0
|
|
20240109,180600,4909410,5160,5160,5160,5160,0
|
|
20240109,180500,4909410,5160,5160,5160,5160,0
|
|
20240109,180400,4909410,5160,5160,5160,5160,0
|
|
20240109,180300,4909410,5160,5160,5160,5160,0
|
|
20240109,180200,4909410,5160,5160,5160,5160,0
|
|
20240109,180100,4909410,5160,5160,5160,5160,0
|
|
20240109,180000,4909410,5160,5160,5160,5160,0
|
|
20240109,175900,4909410,5160,5160,5160,5160,0
|
|
20240109,175800,4909410,5160,5160,5160,5160,0
|
|
20240109,175700,4909410,5160,5160,5160,5160,0
|
|
20240109,175600,4909410,5160,5160,5160,5160,0
|
|
20240109,175500,4909410,5160,5160,5160,5160,0
|
|
20240109,175400,4909410,5160,5160,5160,5160,0
|
|
20240109,175300,4909410,5160,5160,5160,5160,0
|
|
20240109,175200,4909410,5160,5160,5160,5160,0
|
|
20240109,175100,4909410,5160,5160,5160,5160,0
|
|
20240109,175000,4909410,5160,5160,5160,5160,1
|
|
20240109,174900,4909410,5160,5160,5160,5160,0
|
|
20240109,174800,4909410,5160,5160,5160,5160,0
|
|
20240109,174700,4909410,5160,5160,5160,5160,0
|
|
20240109,174600,4909410,5160,5160,5160,5160,0
|
|
20240109,174500,4909410,5160,5160,5160,5160,0
|
|
20240109,174400,4909410,5160,5160,5160,5160,0
|
|
20240109,174300,4909410,5160,5160,5160,5160,0
|
|
20240109,174200,4909410,5160,5160,5160,5160,0
|
|
20240109,174100,4909410,5160,5160,5160,5160,0
|
|
20240109,174000,4909410,5160,5160,5160,5160,0
|
|
20240109,173900,4909410,5160,5160,5160,5160,0
|
|
20240109,173800,4909410,5160,5160,5160,5160,0
|
|
20240109,173700,4909410,5160,5160,5160,5160,0
|
|
20240109,173600,4909410,5160,5160,5160,5160,0
|
|
20240109,173500,4909410,5160,5160,5160,5160,0
|
|
20240109,173400,4909410,5160,5160,5160,5160,0
|
|
20240109,173300,4909410,5160,5160,5160,5160,0
|
|
20240109,173200,4909410,5160,5160,5160,5160,0
|
|
20240109,173100,4909410,5160,5160,5160,5160,0
|
|
20240109,173000,4909410,5160,5160,5160,5160,0
|
|
20240109,172900,4909410,5160,5160,5160,5160,0
|
|
20240109,172800,4909410,5160,5160,5160,5160,0
|
|
20240109,172700,4909410,5160,5160,5160,5160,0
|
|
20240109,172600,4909410,5160,5160,5160,5160,0
|
|
20240109,172500,4909410,5160,5160,5160,5160,0
|
|
20240109,172400,4909410,5160,5160,5160,5160,0
|
|
20240109,172300,4909410,5160,5160,5160,5160,0
|
|
20240109,172200,4909410,5160,5160,5160,5160,0
|
|
20240109,172100,4909410,5160,5160,5160,5160,0
|
|
20240109,172000,4909410,5160,5160,5160,5160,1
|
|
20240109,171900,4909410,5160,5160,5160,5160,0
|
|
20240109,171800,4909410,5160,5160,5160,5160,0
|
|
20240109,171700,4909410,5160,5160,5160,5160,0
|
|
20240109,171600,4909410,5160,5160,5160,5160,0
|
|
20240109,171500,4909410,5160,5160,5160,5160,0
|
|
20240109,171400,4909410,5160,5160,5160,5160,0
|
|
20240109,171300,4909410,5160,5160,5160,5160,0
|
|
20240109,171200,4909410,5160,5160,5160,5160,0
|
|
20240109,171100,4909410,5160,5160,5160,5160,0
|
|
20240109,171000,4909410,5160,5160,5160,5160,0
|
|
20240109,170900,4909410,5160,5160,5160,5160,0
|
|
20240109,170800,4909410,5160,5160,5160,5160,0
|
|
20240109,170700,4909410,5160,5160,5160,5160,0
|
|
20240109,170600,4909410,5160,5160,5160,5160,0
|
|
20240109,170500,4909410,5160,5160,5160,5160,0
|
|
20240109,170400,4909410,5160,5160,5160,5160,0
|
|
20240109,170300,4909410,5160,5160,5160,5160,0
|
|
20240109,170200,4909410,5160,5160,5160,5160,0
|
|
20240109,170100,4909410,5160,5160,5160,5160,0
|
|
20240109,170000,4909410,5160,5160,5160,5160,0
|
|
20240109,165900,4909410,5160,5160,5160,5160,0
|
|
20240109,165800,4909410,5160,5160,5160,5160,0
|
|
20240109,165700,4909410,5160,5160,5160,5160,0
|
|
20240109,165600,4909410,5160,5160,5160,5160,0
|
|
20240109,165500,4909410,5160,5160,5160,5160,0
|
|
20240109,165400,4909410,5160,5160,5160,5160,0
|
|
20240109,165300,4909410,5160,5160,5160,5160,0
|
|
20240109,165200,4909410,5160,5160,5160,5160,0
|
|
20240109,165100,4909410,5160,5160,5160,5160,0
|
|
20240109,165000,4909410,5160,5160,5160,5160,1
|
|
20240109,164900,4909410,5160,5160,5160,5160,0
|
|
20240109,164800,4909410,5160,5160,5160,5160,0
|
|
20240109,164700,4909410,5160,5160,5160,5160,0
|
|
20240109,164600,4909410,5160,5160,5160,5160,0
|
|
20240109,164500,4909410,5160,5160,5160,5160,0
|
|
20240109,164400,4909410,5160,5160,5160,5160,0
|
|
20240109,164300,4909410,5160,5160,5160,5160,0
|
|
20240109,164200,4909410,5160,5160,5160,5160,0
|
|
20240109,164100,4909410,5160,5160,5160,5160,0
|
|
20240109,164000,4909410,5160,5160,5160,5160,0
|
|
20240109,163900,4909410,5160,5160,5160,5160,0
|
|
20240109,163800,4909410,5160,5160,5160,5160,0
|
|
20240109,163700,4909410,5160,5160,5160,5160,0
|
|
20240109,163600,4909410,5160,5160,5160,5160,0
|
|
20240109,163500,4909410,5160,5160,5160,5160,0
|
|
20240109,163400,4909410,5160,5160,5160,5160,0
|
|
20240109,163300,4909410,5160,5160,5160,5160,0
|
|
20240109,163200,4909410,5160,5160,5160,5160,0
|
|
20240109,163100,4909410,5160,5160,5160,5160,0
|
|
20240109,163000,4909410,5160,5160,5160,5160,0
|
|
20240109,162900,4909410,5160,5160,5160,5160,0
|
|
20240109,162800,4909410,5160,5160,5160,5160,0
|
|
20240109,162700,4909410,5160,5160,5160,5160,0
|
|
20240109,162600,4909410,5160,5160,5160,5160,0
|
|
20240109,162500,4909410,5160,5160,5160,5160,0
|
|
20240109,162400,4909410,5160,5160,5160,5160,0
|
|
20240109,162300,4909410,5160,5160,5160,5160,0
|
|
20240109,162200,4909410,5160,5160,5160,5160,0
|
|
20240109,162100,4909410,5160,5160,5160,5160,0
|
|
20240109,162000,4909410,5160,5160,5160,5160,1
|
|
20240109,161900,4909410,5160,5160,5160,5160,0
|
|
20240109,161800,4909410,5160,5160,5160,5160,0
|
|
20240109,161700,4909410,5160,5160,5160,5160,0
|
|
20240109,161600,4909410,5160,5160,5160,5160,0
|
|
20240109,161500,4909410,5160,5160,5160,5160,0
|
|
20240109,161400,4909410,5160,5160,5160,5160,0
|
|
20240109,161300,4909410,5160,5160,5160,5160,0
|
|
20240109,161200,4909410,5160,5160,5160,5160,0
|
|
20240109,161100,4909410,5160,5160,5160,5160,0
|
|
20240109,161000,4909410,5160,5160,5160,5160,0
|
|
20240109,160900,4909410,5160,5160,5160,5160,0
|
|
20240109,160800,4909410,5160,5160,5160,5160,0
|
|
20240109,160700,4909410,5160,5160,5160,5160,0
|
|
20240109,160600,4909410,5160,5160,5160,5160,0
|
|
20240109,160500,4909410,5160,5160,5160,5160,0
|
|
20240109,160400,4909410,5160,5160,5160,5160,0
|
|
20240109,160300,4909410,5160,5160,5160,5160,0
|
|
20240109,160200,4909410,5160,5160,5160,5160,0
|
|
20240109,160100,4909410,5160,5160,5160,5160,0
|
|
20240109,160000,4909410,5160,5160,5160,5160,0
|
|
20240109,155900,4909410,5160,5160,5160,5160,0
|
|
20240109,155800,4909410,5160,5160,5160,5160,0
|
|
20240109,155700,4909410,5160,5160,5160,5160,0
|
|
20240109,155600,4909410,5160,5160,5160,5160,0
|
|
20240109,155500,4909410,5160,5160,5160,5160,0
|
|
20240109,155400,4909410,5160,5160,5160,5160,0
|
|
20240109,155300,4909410,5160,5160,5160,5160,0
|
|
20240109,155200,4909410,5160,5160,5160,5160,0
|
|
20240109,155100,4909410,5160,5160,5160,5160,0
|
|
20240109,155000,4909410,5160,5160,5160,5160,1
|
|
20240109,154900,4909410,5160,5160,5160,5160,0
|
|
20240109,154800,4909410,5160,5160,5160,5160,0
|
|
20240109,154700,4909410,5160,5160,5160,5160,0
|
|
20240109,154600,4909410,5160,5160,5160,5160,0
|
|
20240109,154500,4909410,5160,5160,5160,5160,0
|
|
20240109,154400,4909410,5160,5160,5160,5160,0
|
|
20240109,154300,4909410,5160,5160,5160,5160,0
|
|
20240109,154200,4909410,5160,5160,5160,5160,0
|
|
20240109,154100,4909410,5160,5160,5160,5160,0
|
|
20240109,154000,4909410,5160,5160,5160,5160,0
|
|
20240109,153900,4909410,5160,5160,5160,5160,0
|
|
20240109,153800,4909410,5160,5160,5160,5160,0
|
|
20240109,153700,4909410,5160,5160,5160,5160,0
|
|
20240109,153600,4909410,5160,5160,5160,5160,0
|
|
20240109,153500,4909410,5160,5160,5160,5160,0
|
|
20240109,153400,4909410,5160,5160,5160,5160,0
|
|
20240109,153300,4909410,5160,5160,5160,5160,0
|
|
20240109,153200,4909410,5160,5160,5160,5160,0
|
|
20240109,153100,4909410,5160,5160,5160,5160,0
|
|
20240109,153000,4909410,5160,5160,5160,5160,1
|
|
20240109,152900,4904250,5170,5170,5170,5170,0
|
|
20240109,152800,4904250,5170,5170,5170,5170,0
|
|
20240109,152700,4904250,5170,5170,5170,5170,0
|
|
20240109,152600,4904250,5170,5170,5170,5170,0
|
|
20240109,152500,4904250,5170,5170,5170,5170,0
|
|
20240109,152400,4904250,5170,5170,5170,5170,0
|
|
20240109,152300,4904250,5170,5170,5170,5170,0
|
|
20240109,152200,4904250,5170,5170,5170,5170,0
|
|
20240109,152100,4904250,5170,5170,5170,5170,0
|
|
20240109,152000,4904250,5170,5170,5170,5170,0
|
|
20240109,151900,4904250,5170,5170,5170,5170,0
|
|
20240109,151800,4904250,5170,5170,5170,5170,0
|
|
20240109,151700,4904250,5170,5170,5170,5170,0
|
|
20240109,151600,4904250,5170,5170,5170,5170,0
|
|
20240109,151500,4904250,5170,5170,5170,5170,0
|
|
20240109,151400,4904250,5170,5170,5170,5170,0
|
|
20240109,151300,4904250,5170,5170,5170,5170,0
|
|
20240109,151200,4904250,5170,5170,5170,5170,0
|
|
20240109,151100,4904250,5170,5170,5170,5170,0
|
|
20240109,151000,4904250,5170,5170,5170,5170,0
|
|
20240109,150900,4904250,5170,5170,5170,5170,0
|
|
20240109,150800,4904250,5170,5170,5170,5170,1
|
|
20240109,150700,4899080,5170,5170,5170,5170,0
|
|
20240109,150600,4899080,5170,5170,5170,5170,0
|
|
20240109,150500,4899080,5170,5170,5170,5170,1
|
|
20240109,150400,4893910,5130,5130,5130,5130,0
|
|
20240109,150300,4893910,5130,5130,5130,5130,0
|
|
20240109,150200,4893910,5130,5130,5130,5130,0
|
|
20240109,150100,4893910,5130,5130,5130,5130,8
|
|
20240109,150000,4852870,5130,5130,5130,5130,0
|
|
20240109,145900,4852870,5130,5130,5130,5130,0
|
|
20240109,145800,4852870,5130,5130,5130,5130,0
|
|
20240109,145700,4852870,5130,5130,5130,5130,0
|
|
20240109,145600,4852870,5130,5130,5130,5130,0
|
|
20240109,145500,4852870,5130,5130,5130,5130,0
|
|
20240109,145400,4852870,5130,5130,5130,5130,0
|
|
20240109,145300,4852870,5130,5130,5130,5130,0
|
|
20240109,145200,4852870,5130,5130,5130,5130,0
|
|
20240109,145100,4852870,5130,5130,5130,5130,0
|
|
20240109,145000,4852870,5130,5130,5130,5130,0
|
|
20240109,144900,4852870,5130,5130,5130,5130,0
|
|
20240109,144800,4852870,5130,5130,5130,5130,0
|
|
20240109,144700,4852870,5130,5130,5130,5130,0
|
|
20240109,144600,4852870,5130,5130,5130,5130,0
|
|
20240109,144500,4852870,5130,5130,5130,5130,0
|
|
20240109,144400,4852870,5130,5130,5130,5130,0
|
|
20240109,144300,4852870,5130,5130,5130,5130,0
|
|
20240109,144200,4852870,5130,5130,5130,5130,0
|
|
20240109,144100,4852870,5130,5130,5130,5130,0
|
|
20240109,144000,4852870,5130,5130,5130,5130,0
|
|
20240109,143900,4852870,5130,5130,5130,5130,0
|
|
20240109,143800,4852870,5130,5130,5130,5130,0
|
|
20240109,143700,4852870,5130,5130,5130,5130,0
|
|
20240109,143600,4852870,5130,5130,5130,5130,0
|
|
20240109,143500,4852870,5130,5130,5130,5130,0
|
|
20240109,143400,4852870,5130,5130,5130,5130,0
|
|
20240109,143300,4852870,5130,5130,5130,5130,0
|
|
20240109,143200,4852870,5130,5130,5130,5130,0
|
|
20240109,143100,4852870,5130,5130,5130,5130,0
|
|
20240109,143000,4852870,5130,5130,5130,5130,0
|
|
20240109,142900,4852870,5130,5130,5130,5130,0
|
|
20240109,142800,4852870,5130,5130,5130,5130,0
|
|
20240109,142700,4852870,5130,5130,5130,5130,0
|
|
20240109,142600,4852870,5130,5130,5130,5130,0
|
|
20240109,142500,4852870,5130,5130,5130,5130,0
|
|
20240109,142400,4852870,5130,5130,5130,5130,0
|
|
20240109,142300,4852870,5130,5130,5130,5130,0
|
|
20240109,142200,4852870,5130,5130,5130,5130,0
|
|
20240109,142100,4852870,5130,5130,5130,5130,0
|
|
20240109,142000,4852870,5130,5130,5130,5130,0
|
|
20240109,141900,4852870,5130,5130,5130,5130,0
|
|
20240109,141800,4852870,5130,5130,5130,5130,0
|
|
20240109,141700,4852870,5130,5130,5130,5130,0
|
|
20240109,141600,4852870,5130,5130,5130,5130,0
|
|
20240109,141500,4852870,5130,5130,5130,5130,0
|
|
20240109,141400,4852870,5130,5130,5130,5130,0
|
|
20240109,141300,4852870,5130,5130,5130,5130,0
|
|
20240109,141200,4852870,5130,5130,5130,5130,0
|
|
20240109,141100,4852870,5130,5130,5130,5130,0
|
|
20240109,141000,4852870,5130,5130,5130,5130,0
|
|
20240109,140900,4852870,5130,5130,5130,5130,0
|
|
20240109,140800,4852870,5130,5130,5130,5130,0
|
|
20240109,140700,4852870,5130,5130,5130,5130,0
|
|
20240109,140600,4852870,5130,5130,5130,5130,0
|
|
20240109,140500,4852870,5130,5130,5130,5130,0
|
|
20240109,140400,4852870,5130,5130,5130,5130,0
|
|
20240109,140300,4852870,5130,5130,5130,5130,0
|
|
20240109,140200,4852870,5130,5130,5130,5130,0
|
|
20240109,140100,4852870,5130,5130,5130,5130,0
|
|
20240109,140000,4852870,5130,5130,5130,5130,0
|
|
20240109,135900,4852870,5130,5130,5130,5130,0
|
|
20240109,135800,4852870,5130,5130,5130,5130,0
|
|
20240109,135700,4852870,5130,5130,5130,5130,100
|
|
20240109,135600,4339870,5130,5130,5130,5130,0
|
|
20240109,135500,4339870,5130,5130,5130,5130,0
|
|
20240109,135400,4339870,5130,5130,5130,5130,0
|
|
20240109,135300,4339870,5130,5130,5130,5130,0
|
|
20240109,135200,4339870,5130,5130,5130,5130,0
|
|
20240109,135100,4339870,5130,5130,5130,5130,0
|
|
20240109,135000,4339870,5130,5130,5130,5130,0
|
|
20240109,134900,4339870,5130,5130,5130,5130,0
|
|
20240109,134800,4339870,5130,5130,5130,5130,0
|
|
20240109,134700,4339870,5130,5130,5130,5130,0
|
|
20240109,134600,4339870,5130,5130,5130,5130,0
|
|
20240109,134500,4339870,5130,5130,5130,5130,0
|
|
20240109,134400,4339870,5130,5130,5130,5130,0
|
|
20240109,134300,4339870,5130,5130,5130,5130,0
|
|
20240109,134200,4339870,5130,5130,5130,5130,0
|
|
20240109,134100,4339870,5130,5130,5130,5130,0
|
|
20240109,134000,4339870,5130,5130,5130,5130,0
|
|
20240109,133900,4339870,5130,5130,5130,5130,0
|
|
20240109,133800,4339870,5130,5130,5130,5130,0
|
|
20240109,133700,4339870,5130,5130,5130,5130,0
|
|
20240109,133600,4339870,5130,5130,5130,5130,0
|
|
20240109,133500,4339870,5130,5130,5130,5130,0
|
|
20240109,133400,4339870,5130,5130,5130,5130,0
|
|
20240109,133300,4339870,5130,5130,5130,5130,0
|
|
20240109,133200,4339870,5130,5130,5130,5130,0
|
|
20240109,133100,4339870,5130,5130,5130,5130,0
|
|
20240109,133000,4339870,5130,5130,5130,5130,0
|
|
20240109,132900,4339870,5130,5130,5130,5130,0
|
|
20240109,132800,4339870,5130,5130,5130,5130,0
|
|
20240109,132700,4339870,5130,5130,5130,5130,0
|
|
20240109,132600,4339870,5130,5130,5130,5130,0
|
|
20240109,132500,4339870,5130,5130,5130,5130,0
|
|
20240109,132400,4339870,5130,5130,5130,5130,9
|
|
20240109,132300,4293700,5130,5130,5130,5130,0
|
|
20240109,132200,4293700,5130,5130,5130,5130,0
|
|
20240109,132100,4293700,5130,5130,5130,5130,0
|
|
20240109,132000,4293700,5130,5130,5130,5130,0
|
|
20240109,131900,4293700,5130,5130,5130,5130,0
|
|
20240109,131800,4293700,5130,5130,5130,5130,0
|
|
20240109,131700,4293700,5130,5130,5130,5130,0
|
|
20240109,131600,4293700,5130,5130,5130,5130,0
|
|
20240109,131500,4293700,5130,5130,5130,5130,0
|
|
20240109,131400,4293700,5130,5130,5130,5130,0
|
|
20240109,131300,4293700,5130,5130,5130,5130,0
|
|
20240109,131200,4293700,5130,5130,5130,5130,0
|
|
20240109,131100,4293700,5130,5130,5130,5130,0
|
|
20240109,131000,4293700,5130,5130,5130,5130,0
|
|
20240109,130900,4293700,5130,5130,5130,5130,0
|
|
20240109,130800,4293700,5130,5130,5130,5130,0
|
|
20240109,130700,4293700,5130,5130,5130,5130,0
|
|
20240109,130600,4293700,5130,5130,5130,5130,0
|
|
20240109,130500,4293700,5130,5130,5130,5130,0
|
|
20240109,130400,4293700,5130,5130,5130,5130,0
|
|
20240109,130300,4293700,5130,5130,5130,5130,0
|
|
20240109,130200,4293700,5130,5130,5130,5130,0
|
|
20240109,130100,4293700,5130,5130,5130,5130,0
|
|
20240109,130000,4293700,5130,5130,5130,5130,0
|
|
20240109,125900,4293700,5130,5130,5130,5130,0
|
|
20240109,125800,4293700,5130,5130,5130,5130,0
|
|
20240109,125700,4293700,5130,5130,5130,5130,0
|
|
20240109,125600,4293700,5130,5130,5130,5130,0
|
|
20240109,125500,4293700,5130,5130,5130,5130,0
|
|
20240109,125400,4293700,5130,5130,5130,5130,0
|
|
20240109,125300,4293700,5130,5130,5130,5130,0
|
|
20240109,125200,4293700,5130,5130,5130,5130,0
|
|
20240109,125100,4293700,5130,5130,5130,5130,0
|
|
20240109,125000,4293700,5130,5130,5130,5130,0
|
|
20240109,124900,4293700,5130,5130,5130,5130,0
|
|
20240109,124800,4293700,5130,5130,5130,5130,0
|
|
20240109,124700,4293700,5130,5130,5130,5130,0
|
|
20240109,124600,4293700,5130,5130,5130,5130,0
|
|
20240109,124500,4293700,5130,5130,5130,5130,0
|
|
20240109,124400,4293700,5130,5130,5130,5130,0
|
|
20240109,124300,4293700,5130,5130,5130,5130,0
|
|
20240109,124200,4293700,5130,5130,5130,5130,0
|
|
20240109,124100,4293700,5130,5130,5130,5130,0
|
|
20240109,124000,4293700,5130,5130,5130,5130,0
|
|
20240109,123900,4293700,5130,5130,5130,5130,0
|
|
20240109,123800,4293700,5130,5130,5130,5130,0
|
|
20240109,123700,4293700,5130,5130,5130,5130,0
|
|
20240109,123600,4293700,5130,5130,5130,5130,0
|
|
20240109,123500,4293700,5130,5130,5130,5130,0
|
|
20240109,123400,4293700,5130,5130,5130,5130,0
|
|
20240109,123300,4293700,5130,5130,5130,5130,0
|
|
20240109,123200,4293700,5130,5130,5130,5130,0
|
|
20240109,123100,4293700,5130,5130,5130,5130,0
|
|
20240109,123000,4293700,5130,5130,5130,5130,0
|
|
20240109,122900,4293700,5130,5130,5130,5130,0
|
|
20240109,122800,4293700,5130,5130,5130,5130,83
|
|
20240109,122700,3867910,5140,5140,5140,5140,20
|
|
20240109,122600,3765110,5170,5170,5170,5170,0
|
|
20240109,122500,3765110,5170,5170,5170,5170,0
|
|
20240109,122400,3765110,5170,5170,5170,5170,0
|
|
20240109,122300,3765110,5170,5170,5170,5170,0
|
|
20240109,122200,3765110,5170,5170,5170,5170,0
|
|
20240109,122100,3765110,5170,5170,5170,5170,20
|
|
20240109,122000,3661710,5170,5170,5170,5170,50
|
|
20240109,121900,3403210,5140,5140,5140,5140,0
|
|
20240109,121800,3403210,5140,5140,5140,5140,13
|
|
20240109,121700,3336390,5130,5130,5130,5130,0
|
|
20240109,121600,3336390,5130,5130,5130,5130,2
|
|
20240109,121500,3326130,5140,5140,5140,5140,13
|
|
20240109,121400,3259310,5150,5150,5150,5150,0
|
|
20240109,121300,3259310,5150,5150,5150,5150,0
|
|
20240109,121200,3259310,5150,5150,5150,5150,0
|
|
20240109,121100,3259310,5150,5150,5150,5150,0
|
|
20240109,121000,3259310,5150,5150,5150,5150,6
|
|
20240109,120900,3228410,5150,5150,5150,5150,0
|
|
20240109,120800,3228410,5150,5160,5160,5150,139
|
|
20240109,120700,2512370,5170,5170,5170,5170,0
|
|
20240109,120600,2512370,5170,5170,5170,5170,0
|
|
20240109,120500,2512370,5170,5170,5170,5170,0
|
|
20240109,120400,2512370,5170,5170,5170,5170,0
|
|
20240109,120300,2512370,5170,5170,5170,5170,0
|
|
20240109,120200,2512370,5170,5170,5170,5170,0
|
|
20240109,120100,2512370,5170,5170,5170,5170,0
|
|
20240109,120000,2512370,5170,5170,5170,5170,0
|
|
20240109,115900,2512370,5170,5170,5170,5170,0
|
|
20240109,115800,2512370,5170,5170,5170,5170,0
|
|
20240109,115700,2512370,5170,5170,5170,5170,0
|
|
20240109,115600,2512370,5170,5170,5170,5170,0
|
|
20240109,115500,2512370,5170,5170,5170,5170,0
|
|
20240109,115400,2512370,5170,5170,5170,5170,0
|
|
20240109,115300,2512370,5170,5170,5170,5170,0
|
|
20240109,115200,2512370,5170,5170,5170,5170,0
|
|
20240109,115100,2512370,5170,5170,5170,5170,0
|
|
20240109,115000,2512370,5170,5170,5170,5170,0
|
|
20240109,114900,2512370,5170,5170,5170,5170,0
|
|
20240109,114800,2512370,5170,5170,5170,5170,0
|
|
20240109,114700,2512370,5170,5170,5170,5170,0
|
|
20240109,114600,2512370,5170,5170,5170,5170,0
|
|
20240109,114500,2512370,5170,5170,5170,5170,0
|
|
20240109,114400,2512370,5170,5170,5170,5170,0
|
|
20240109,114300,2512370,5170,5170,5170,5170,0
|
|
20240109,114200,2512370,5170,5170,5170,5170,0
|
|
20240109,114100,2512370,5170,5170,5170,5170,0
|
|
20240109,114000,2512370,5170,5170,5170,5170,0
|
|
20240109,113900,2512370,5170,5170,5170,5170,0
|
|
20240109,113800,2512370,5170,5170,5170,5170,0
|
|
20240109,113700,2512370,5170,5170,5170,5170,0
|
|
20240109,113600,2512370,5170,5170,5170,5170,0
|
|
20240109,113500,2512370,5170,5170,5170,5170,0
|
|
20240109,113400,2512370,5170,5170,5170,5170,0
|
|
20240109,113300,2512370,5170,5170,5170,5170,0
|
|
20240109,113200,2512370,5170,5170,5170,5170,0
|
|
20240109,113100,2512370,5170,5170,5170,5170,0
|
|
20240109,113000,2512370,5170,5170,5170,5170,0
|
|
20240109,112900,2512370,5170,5170,5170,5170,0
|
|
20240109,112800,2512370,5170,5170,5170,5170,0
|
|
20240109,112700,2512370,5170,5170,5170,5170,0
|
|
20240109,112600,2512370,5170,5170,5170,5170,0
|
|
20240109,112500,2512370,5170,5170,5170,5170,0
|
|
20240109,112400,2512370,5170,5170,5170,5170,0
|
|
20240109,112300,2512370,5170,5170,5170,5170,0
|
|
20240109,112200,2512370,5170,5170,5170,5170,0
|
|
20240109,112100,2512370,5170,5170,5170,5170,0
|
|
20240109,112000,2512370,5170,5170,5170,5170,0
|
|
20240109,111900,2512370,5170,5170,5170,5170,0
|
|
20240109,111800,2512370,5170,5170,5170,5170,0
|
|
20240109,111700,2512370,5170,5170,5170,5170,0
|
|
20240109,111600,2512370,5170,5170,5170,5170,0
|
|
20240109,111500,2512370,5170,5170,5170,5170,0
|
|
20240109,111400,2512370,5170,5170,5170,5170,0
|
|
20240109,111300,2512370,5170,5170,5170,5170,0
|
|
20240109,111200,2512370,5170,5170,5170,5170,0
|
|
20240109,111100,2512370,5170,5170,5170,5170,0
|
|
20240109,111000,2512370,5170,5170,5170,5170,0
|
|
20240109,110900,2512370,5170,5170,5170,5170,0
|
|
20240109,110800,2512370,5170,5170,5170,5170,0
|
|
20240109,110700,2512370,5170,5170,5170,5170,0
|
|
20240109,110600,2512370,5170,5160,5170,5160,29
|
|
20240109,110500,2362540,5160,5160,5160,5160,0
|
|
20240109,110400,2362540,5160,5160,5160,5160,0
|
|
20240109,110300,2362540,5160,5160,5160,5160,0
|
|
20240109,110200,2362540,5160,5160,5160,5160,0
|
|
20240109,110100,2362540,5160,5160,5160,5160,0
|
|
20240109,110000,2362540,5160,5160,5160,5160,0
|
|
20240109,105900,2362540,5160,5160,5160,5160,0
|
|
20240109,105800,2362540,5160,5160,5160,5160,0
|
|
20240109,105700,2362540,5160,5160,5160,5160,0
|
|
20240109,105600,2362540,5160,5160,5160,5160,0
|
|
20240109,105500,2362540,5160,5160,5160,5160,0
|
|
20240109,105400,2362540,5160,5160,5160,5160,0
|
|
20240109,105300,2362540,5160,5160,5160,5160,0
|
|
20240109,105200,2362540,5160,5160,5160,5160,0
|
|
20240109,105100,2362540,5160,5160,5160,5160,0
|
|
20240109,105000,2362540,5160,5160,5160,5160,0
|
|
20240109,104900,2362540,5160,5160,5160,5160,0
|
|
20240109,104800,2362540,5160,5160,5160,5160,0
|
|
20240109,104700,2362540,5160,5160,5160,5160,0
|
|
20240109,104600,2362540,5160,5160,5160,5160,0
|
|
20240109,104500,2362540,5160,5160,5160,5160,0
|
|
20240109,104400,2362540,5160,5160,5160,5160,0
|
|
20240109,104300,2362540,5160,5160,5160,5160,0
|
|
20240109,104200,2362540,5160,5160,5160,5160,1
|
|
20240109,104100,2357380,5150,5150,5150,5150,0
|
|
20240109,104000,2357380,5150,5150,5150,5150,0
|
|
20240109,103900,2357380,5150,5150,5150,5150,0
|
|
20240109,103800,2357380,5150,5150,5150,5150,0
|
|
20240109,103700,2357380,5150,5150,5150,5150,0
|
|
20240109,103600,2357380,5150,5150,5150,5150,0
|
|
20240109,103500,2357380,5150,5150,5150,5150,0
|
|
20240109,103400,2357380,5150,5150,5150,5150,0
|
|
20240109,103300,2357380,5150,5150,5150,5150,0
|
|
20240109,103200,2357380,5150,5150,5150,5150,0
|
|
20240109,103100,2357380,5150,5150,5150,5150,40
|
|
20240109,103000,2151380,5150,5150,5150,5150,21
|
|
20240109,102900,2043230,5150,5150,5150,5150,12
|
|
20240109,102800,1981430,5150,5150,5150,5150,0
|
|
20240109,102700,1981430,5150,5150,5150,5150,2
|
|
20240109,102600,1971130,5160,5160,5160,5160,0
|
|
20240109,102500,1971130,5160,5160,5160,5160,0
|
|
20240109,102400,1971130,5160,5160,5160,5160,0
|
|
20240109,102300,1971130,5160,5160,5160,5160,0
|
|
20240109,102200,1971130,5160,5160,5160,5160,0
|
|
20240109,102100,1971130,5160,5160,5160,5160,0
|
|
20240109,102000,1971130,5160,5160,5160,5160,0
|
|
20240109,101900,1971130,5160,5160,5160,5160,0
|
|
20240109,101800,1971130,5160,5160,5160,5160,0
|
|
20240109,101700,1971130,5160,5160,5160,5160,0
|
|
20240109,101600,1971130,5160,5160,5160,5160,1
|
|
20240109,101500,1965970,5160,5160,5160,5160,0
|
|
20240109,101400,1965970,5160,5160,5160,5160,0
|
|
20240109,101300,1965970,5160,5160,5160,5160,0
|
|
20240109,101200,1965970,5160,5160,5160,5160,0
|
|
20240109,101100,1965970,5160,5160,5160,5160,0
|
|
20240109,101000,1965970,5160,5160,5160,5160,1
|
|
20240109,100900,1960810,5150,5150,5150,5150,0
|
|
20240109,100800,1960810,5150,5150,5150,5150,0
|
|
20240109,100700,1960810,5150,5150,5150,5150,0
|
|
20240109,100600,1960810,5150,5150,5150,5150,0
|
|
20240109,100500,1960810,5150,5150,5150,5150,0
|
|
20240109,100400,1960810,5150,5150,5150,5150,0
|
|
20240109,100300,1960810,5150,5150,5150,5150,0
|
|
20240109,100200,1960810,5150,5150,5150,5150,0
|
|
20240109,100100,1960810,5150,5150,5150,5150,0
|
|
20240109,100000,1960810,5150,5150,5150,5150,0
|
|
20240109,095900,1960810,5150,5150,5150,5150,0
|
|
20240109,095800,1960810,5150,5150,5150,5150,0
|
|
20240109,095700,1960810,5150,5150,5150,5150,0
|
|
20240109,095600,1960810,5150,5150,5150,5150,0
|
|
20240109,095500,1960810,5150,5150,5150,5150,0
|
|
20240109,095400,1960810,5150,5150,5150,5150,0
|
|
20240109,095300,1960810,5150,5150,5150,5150,0
|
|
20240109,095200,1960810,5150,5150,5150,5150,0
|
|
20240109,095100,1960810,5150,5150,5150,5150,50
|
|
20240109,095000,1703310,5130,5130,5130,5130,0
|
|
20240109,094900,1703310,5130,5130,5130,5130,0
|
|
20240109,094800,1703310,5130,5130,5130,5130,0
|
|
20240109,094700,1703310,5130,5130,5130,5130,50
|
|
20240109,094600,1446810,5190,5190,5190,5190,0
|
|
20240109,094500,1446810,5190,5190,5190,5190,0
|
|
20240109,094400,1446810,5190,5190,5190,5190,0
|
|
20240109,094300,1446810,5190,5190,5190,5190,0
|
|
20240109,094200,1446810,5190,5190,5190,5190,0
|
|
20240109,094100,1446810,5190,5190,5190,5190,0
|
|
20240109,094000,1446810,5190,5190,5190,5190,0
|
|
20240109,093900,1446810,5190,5190,5190,5190,0
|
|
20240109,093800,1446810,5190,5190,5190,5190,0
|
|
20240109,093700,1446810,5190,5200,5200,5190,84
|
|
20240109,093600,1010800,5190,5190,5190,5190,0
|
|
20240109,093500,1010800,5190,5190,5190,5190,0
|
|
20240109,093400,1010800,5190,5190,5190,5190,0
|
|
20240109,093300,1010800,5190,5190,5190,5190,0
|
|
20240109,093200,1010800,5190,5170,5190,5170,100
|
|
20240109,093100,493020,5130,5130,5130,5130,0
|
|
20240109,093000,493020,5130,5130,5130,5130,0
|
|
20240109,092900,493020,5130,5130,5130,5130,0
|
|
20240109,092800,493020,5130,5130,5130,5130,0
|
|
20240109,092700,493020,5130,5130,5130,5130,0
|
|
20240109,092600,493020,5130,5130,5130,5130,0
|
|
20240109,092500,493020,5130,5130,5130,5130,0
|
|
20240109,092400,493020,5130,5130,5130,5130,0
|
|
20240109,092300,493020,5130,5130,5130,5130,4
|
|
20240109,092200,472500,5130,5130,5130,5130,0
|
|
20240109,092100,472500,5130,5130,5130,5130,0
|
|
20240109,092000,472500,5130,5130,5130,5130,2
|
|
20240109,091900,462240,5170,5170,5170,5170,0
|
|
20240109,091800,462240,5170,5170,5170,5170,16
|
|
20240109,091700,379520,5170,5170,5170,5170,0
|
|
20240109,091600,379520,5170,5170,5170,5170,0
|
|
20240109,091500,379520,5170,5170,5170,5170,0
|
|
20240109,091400,379520,5170,5170,5170,5170,0
|
|
20240109,091300,379520,5170,5170,5170,5170,0
|
|
20240109,091200,379520,5170,5170,5170,5170,22
|
|
20240109,091100,265780,5170,5170,5170,5170,0
|
|
20240109,091000,265780,5170,5170,5170,5170,0
|
|
20240109,090900,265780,5170,5170,5170,5170,0
|
|
20240109,090800,265780,5170,5170,5170,5170,0
|
|
20240109,090700,265780,5170,5170,5170,5170,0
|
|
20240109,090600,265780,5170,5170,5170,5170,0
|
|
20240109,090500,265780,5170,5170,5170,5170,0
|
|
20240109,090400,265780,5170,5170,5170,5170,1
|
|
20240109,090300,260610,5110,5110,5110,5110,0
|
|
20240109,090200,260610,5110,5110,5110,5110,0
|
|
20240109,090100,260610,5110,5110,5110,5110,0
|
|
20240109,090000,260610,5110,5110,5110,5110,51
|