594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185100,15119375,4750,4750,4750,4750,298
|
|
20240110,185000,15119375,4750,4750,4750,4750,0
|
|
20240110,184900,15119375,4750,4750,4750,4750,0
|
|
20240110,184800,15119375,4750,4750,4750,4750,0
|
|
20240110,184700,15119375,4750,4750,4750,4750,0
|
|
20240110,184600,15119375,4750,4750,4750,4750,0
|
|
20240110,184500,15119375,4750,4750,4750,4750,0
|
|
20240110,184400,15119375,4750,4750,4750,4750,0
|
|
20240110,184300,15119375,4750,4750,4750,4750,0
|
|
20240110,184200,15119375,4750,4750,4750,4750,0
|
|
20240110,184100,15119375,4750,4750,4750,4750,0
|
|
20240110,184000,15119375,4750,4750,4750,4750,0
|
|
20240110,183900,15119375,4750,4750,4750,4750,0
|
|
20240110,183800,15119375,4750,4750,4750,4750,0
|
|
20240110,183700,15119375,4750,4750,4750,4750,0
|
|
20240110,183600,15119375,4750,4750,4750,4750,0
|
|
20240110,183500,15119375,4750,4750,4750,4750,0
|
|
20240110,183400,15119375,4750,4750,4750,4750,0
|
|
20240110,183300,15119375,4750,4750,4750,4750,0
|
|
20240110,183200,15119375,4750,4750,4750,4750,0
|
|
20240110,183100,15119375,4750,4750,4750,4750,0
|
|
20240110,183000,15119375,4750,4750,4750,4750,0
|
|
20240110,182900,15119375,4750,4750,4750,4750,0
|
|
20240110,182800,15119375,4750,4750,4750,4750,0
|
|
20240110,182700,15119375,4750,4750,4750,4750,0
|
|
20240110,182600,15119375,4750,4750,4750,4750,0
|
|
20240110,182500,15119375,4750,4750,4750,4750,0
|
|
20240110,182400,15119375,4750,4750,4750,4750,0
|
|
20240110,182300,15119375,4750,4750,4750,4750,0
|
|
20240110,182200,15119375,4750,4750,4750,4750,0
|
|
20240110,182100,15119375,4750,4750,4750,4750,298
|
|
20240110,182000,15119375,4750,4750,4750,4750,0
|
|
20240110,181900,15119375,4750,4750,4750,4750,0
|
|
20240110,181800,15119375,4750,4750,4750,4750,0
|
|
20240110,181700,15119375,4750,4750,4750,4750,0
|
|
20240110,181600,15119375,4750,4750,4750,4750,0
|
|
20240110,181500,15119375,4750,4750,4750,4750,0
|
|
20240110,181400,15119375,4750,4750,4750,4750,0
|
|
20240110,181300,15119375,4750,4750,4750,4750,0
|
|
20240110,181200,15119375,4750,4750,4750,4750,0
|
|
20240110,181100,15119375,4750,4750,4750,4750,0
|
|
20240110,181000,15119375,4750,4750,4750,4750,0
|
|
20240110,180900,15119375,4750,4750,4750,4750,0
|
|
20240110,180800,15119375,4750,4750,4750,4750,0
|
|
20240110,180700,15119375,4750,4750,4750,4750,0
|
|
20240110,180600,15119375,4750,4750,4750,4750,0
|
|
20240110,180500,15119375,4750,4750,4750,4750,0
|
|
20240110,180400,15119375,4750,4750,4750,4750,0
|
|
20240110,180300,15119375,4750,4750,4750,4750,0
|
|
20240110,180200,15119375,4750,4750,4750,4750,0
|
|
20240110,180100,15119375,4750,4750,4750,4750,0
|
|
20240110,180000,15119375,4750,4750,4750,4750,0
|
|
20240110,175900,15119375,4750,4750,4750,4750,0
|
|
20240110,175800,15119375,4750,4750,4750,4750,0
|
|
20240110,175700,15119375,4750,4750,4750,4750,0
|
|
20240110,175600,15119375,4750,4750,4750,4750,0
|
|
20240110,175500,15119375,4750,4750,4750,4750,0
|
|
20240110,175400,15119375,4750,4750,4750,4750,0
|
|
20240110,175300,15119375,4750,4750,4750,4750,0
|
|
20240110,175200,15119375,4750,4750,4750,4750,0
|
|
20240110,175100,15119375,4750,4750,4750,4750,298
|
|
20240110,175000,15119375,4750,4750,4750,4750,0
|
|
20240110,174900,15119375,4750,4750,4750,4750,0
|
|
20240110,174800,15119375,4750,4750,4750,4750,0
|
|
20240110,174700,15119375,4750,4750,4750,4750,0
|
|
20240110,174600,15119375,4750,4750,4750,4750,0
|
|
20240110,174500,15119375,4750,4750,4750,4750,0
|
|
20240110,174400,15119375,4750,4750,4750,4750,0
|
|
20240110,174300,15119375,4750,4750,4750,4750,0
|
|
20240110,174200,15119375,4750,4750,4750,4750,0
|
|
20240110,174100,15119375,4750,4750,4750,4750,0
|
|
20240110,174000,15119375,4750,4750,4750,4750,0
|
|
20240110,173900,15119375,4750,4750,4750,4750,0
|
|
20240110,173800,15119375,4750,4750,4750,4750,0
|
|
20240110,173700,15119375,4750,4750,4750,4750,0
|
|
20240110,173600,15119375,4750,4750,4750,4750,0
|
|
20240110,173500,15119375,4750,4750,4750,4750,0
|
|
20240110,173400,15119375,4750,4750,4750,4750,0
|
|
20240110,173300,15119375,4750,4750,4750,4750,0
|
|
20240110,173200,15119375,4750,4750,4750,4750,0
|
|
20240110,173100,15119375,4750,4750,4750,4750,0
|
|
20240110,173000,15119375,4750,4750,4750,4750,0
|
|
20240110,172900,15119375,4750,4750,4750,4750,0
|
|
20240110,172800,15119375,4750,4750,4750,4750,0
|
|
20240110,172700,15119375,4750,4750,4750,4750,0
|
|
20240110,172600,15119375,4750,4750,4750,4750,0
|
|
20240110,172500,15119375,4750,4750,4750,4750,0
|
|
20240110,172400,15119375,4750,4750,4750,4750,0
|
|
20240110,172300,15119375,4750,4750,4750,4750,0
|
|
20240110,172200,15119375,4750,4750,4750,4750,0
|
|
20240110,172100,15119375,4750,4750,4750,4750,298
|
|
20240110,172000,15119375,4750,4750,4750,4750,0
|
|
20240110,171900,15119375,4750,4750,4750,4750,0
|
|
20240110,171800,15119375,4750,4750,4750,4750,0
|
|
20240110,171700,15119375,4750,4750,4750,4750,0
|
|
20240110,171600,15119375,4750,4750,4750,4750,0
|
|
20240110,171500,15119375,4750,4750,4750,4750,0
|
|
20240110,171400,15119375,4750,4750,4750,4750,0
|
|
20240110,171300,15119375,4750,4750,4750,4750,0
|
|
20240110,171200,15119375,4750,4750,4750,4750,0
|
|
20240110,171100,15119375,4750,4750,4750,4750,0
|
|
20240110,171000,15119375,4750,4750,4750,4750,0
|
|
20240110,170900,15119375,4750,4750,4750,4750,0
|
|
20240110,170800,15119375,4750,4750,4750,4750,0
|
|
20240110,170700,15119375,4750,4750,4750,4750,0
|
|
20240110,170600,15119375,4750,4750,4750,4750,0
|
|
20240110,170500,15119375,4750,4750,4750,4750,0
|
|
20240110,170400,15119375,4750,4750,4750,4750,0
|
|
20240110,170300,15119375,4750,4750,4750,4750,0
|
|
20240110,170200,15119375,4750,4750,4750,4750,0
|
|
20240110,170100,15119375,4750,4750,4750,4750,0
|
|
20240110,170000,15119375,4750,4750,4750,4750,0
|
|
20240110,165900,15119375,4750,4750,4750,4750,0
|
|
20240110,165800,15119375,4750,4750,4750,4750,0
|
|
20240110,165700,15119375,4750,4750,4750,4750,0
|
|
20240110,165600,15119375,4750,4750,4750,4750,0
|
|
20240110,165500,15119375,4750,4750,4750,4750,0
|
|
20240110,165400,15119375,4750,4750,4750,4750,0
|
|
20240110,165300,15119375,4750,4750,4750,4750,0
|
|
20240110,165200,15119375,4750,4750,4750,4750,0
|
|
20240110,165100,15119375,4750,4750,4750,4750,298
|
|
20240110,165000,15119375,4750,4750,4750,4750,0
|
|
20240110,164900,15119375,4750,4750,4750,4750,0
|
|
20240110,164800,15119375,4750,4750,4750,4750,0
|
|
20240110,164700,15119375,4750,4750,4750,4750,0
|
|
20240110,164600,15119375,4750,4750,4750,4750,0
|
|
20240110,164500,15119375,4750,4750,4750,4750,0
|
|
20240110,164400,15119375,4750,4750,4750,4750,0
|
|
20240110,164300,15119375,4750,4750,4750,4750,0
|
|
20240110,164200,15119375,4750,4750,4750,4750,0
|
|
20240110,164100,15119375,4750,4750,4750,4750,0
|
|
20240110,164000,15119375,4750,4750,4750,4750,0
|
|
20240110,163900,15119375,4750,4750,4750,4750,0
|
|
20240110,163800,15119375,4750,4750,4750,4750,0
|
|
20240110,163700,15119375,4750,4750,4750,4750,0
|
|
20240110,163600,15119375,4750,4750,4750,4750,0
|
|
20240110,163500,15119375,4750,4750,4750,4750,0
|
|
20240110,163400,15119375,4750,4750,4750,4750,0
|
|
20240110,163300,15119375,4750,4750,4750,4750,0
|
|
20240110,163200,15119375,4750,4750,4750,4750,0
|
|
20240110,163100,15119375,4750,4750,4750,4750,0
|
|
20240110,163000,15119375,4750,4750,4750,4750,0
|
|
20240110,162900,15119375,4750,4750,4750,4750,0
|
|
20240110,162800,15119375,4750,4750,4750,4750,0
|
|
20240110,162700,15119375,4750,4750,4750,4750,0
|
|
20240110,162600,15119375,4750,4750,4750,4750,0
|
|
20240110,162500,15119375,4750,4750,4750,4750,0
|
|
20240110,162400,15119375,4750,4750,4750,4750,0
|
|
20240110,162300,15119375,4750,4750,4750,4750,0
|
|
20240110,162200,15119375,4750,4750,4750,4750,0
|
|
20240110,162100,15119375,4750,4750,4750,4750,298
|
|
20240110,162000,15119375,4750,4750,4750,4750,0
|
|
20240110,161900,15119375,4750,4750,4750,4750,0
|
|
20240110,161800,15119375,4750,4750,4750,4750,0
|
|
20240110,161700,15119375,4750,4750,4750,4750,0
|
|
20240110,161600,15119375,4750,4750,4750,4750,0
|
|
20240110,161500,15119375,4750,4750,4750,4750,0
|
|
20240110,161400,15119375,4750,4750,4750,4750,0
|
|
20240110,161300,15119375,4750,4750,4750,4750,0
|
|
20240110,161200,15119375,4750,4750,4750,4750,0
|
|
20240110,161100,15119375,4750,4750,4750,4750,0
|
|
20240110,161000,15119375,4750,4750,4750,4750,0
|
|
20240110,160900,15119375,4750,4750,4750,4750,0
|
|
20240110,160800,15119375,4750,4750,4750,4750,0
|
|
20240110,160700,15119375,4750,4750,4750,4750,0
|
|
20240110,160600,15119375,4750,4750,4750,4750,0
|
|
20240110,160500,15119375,4750,4750,4750,4750,0
|
|
20240110,160400,15119375,4750,4750,4750,4750,0
|
|
20240110,160300,15119375,4750,4750,4750,4750,0
|
|
20240110,160200,15119375,4750,4750,4750,4750,0
|
|
20240110,160100,15119375,4750,4750,4750,4750,0
|
|
20240110,160000,15119375,4750,4750,4750,4750,0
|
|
20240110,155900,15119375,4750,4750,4750,4750,0
|
|
20240110,155800,15119375,4750,4750,4750,4750,0
|
|
20240110,155700,15119375,4750,4750,4750,4750,0
|
|
20240110,155600,15119375,4750,4750,4750,4750,0
|
|
20240110,155500,15119375,4750,4750,4750,4750,0
|
|
20240110,155400,15119375,4750,4750,4750,4750,0
|
|
20240110,155300,15119375,4750,4750,4750,4750,0
|
|
20240110,155200,15119375,4750,4750,4750,4750,0
|
|
20240110,155100,15119375,4750,4750,4750,4750,298
|
|
20240110,155000,15119375,4750,4750,4750,4750,0
|
|
20240110,154900,15119375,4750,4750,4750,4750,0
|
|
20240110,154800,15119375,4750,4750,4750,4750,0
|
|
20240110,154700,15119375,4750,4750,4750,4750,0
|
|
20240110,154600,15119375,4750,4750,4750,4750,0
|
|
20240110,154500,15119375,4750,4750,4750,4750,0
|
|
20240110,154400,15119375,4750,4750,4750,4750,0
|
|
20240110,154300,15119375,4750,4750,4750,4750,0
|
|
20240110,154200,15119375,4750,4750,4750,4750,0
|
|
20240110,154100,15119375,4750,4750,4750,4750,0
|
|
20240110,154000,15119375,4750,4750,4750,4750,0
|
|
20240110,153900,15119375,4750,4750,4750,4750,0
|
|
20240110,153800,15119375,4750,4750,4750,4750,0
|
|
20240110,153700,15119375,4750,4750,4750,4750,0
|
|
20240110,153600,15119375,4750,4750,4750,4750,0
|
|
20240110,153500,15119375,4750,4750,4750,4750,0
|
|
20240110,153400,15119375,4750,4750,4750,4750,0
|
|
20240110,153300,15119375,4750,4750,4750,4750,0
|
|
20240110,153200,15119375,4750,4750,4750,4750,0
|
|
20240110,153100,15119375,4750,4750,4750,4750,0
|
|
20240110,153000,15119375,4750,4750,4750,4750,298
|
|
20240110,152900,13703875,4750,4750,4750,4750,0
|
|
20240110,152800,13703875,4750,4750,4750,4750,0
|
|
20240110,152700,13703875,4750,4750,4750,4750,0
|
|
20240110,152600,13703875,4750,4750,4750,4750,0
|
|
20240110,152500,13703875,4750,4750,4750,4750,0
|
|
20240110,152400,13703875,4750,4750,4750,4750,0
|
|
20240110,152300,13703875,4750,4750,4750,4750,0
|
|
20240110,152200,13703875,4750,4750,4750,4750,0
|
|
20240110,152100,13703875,4750,4750,4750,4750,0
|
|
20240110,152000,13703875,4750,4750,4750,4750,0
|
|
20240110,151900,13703875,4750,4765,4765,4750,242
|
|
20240110,151800,12552330,4795,4795,4795,4795,0
|
|
20240110,151700,12552330,4795,4795,4795,4795,0
|
|
20240110,151600,12552330,4795,4790,4795,4790,42
|
|
20240110,151500,12350955,4795,4795,4795,4795,0
|
|
20240110,151400,12350955,4795,4795,4795,4795,0
|
|
20240110,151300,12350955,4795,4795,4795,4795,0
|
|
20240110,151200,12350955,4795,4795,4795,4795,0
|
|
20240110,151100,12350955,4795,4795,4795,4795,0
|
|
20240110,151000,12350955,4795,4795,4795,4795,0
|
|
20240110,150900,12350955,4795,4795,4795,4795,0
|
|
20240110,150800,12350955,4795,4795,4795,4795,0
|
|
20240110,150700,12350955,4795,4765,4795,4765,96
|
|
20240110,150600,11891220,4750,4750,4750,4750,0
|
|
20240110,150500,11891220,4750,4750,4750,4750,0
|
|
20240110,150400,11891220,4750,4750,4750,4750,0
|
|
20240110,150300,11891220,4750,4750,4750,4750,0
|
|
20240110,150200,11891220,4750,4750,4750,4750,0
|
|
20240110,150100,11891220,4750,4750,4750,4750,0
|
|
20240110,150000,11891220,4750,4750,4750,4750,0
|
|
20240110,145900,11891220,4750,4750,4750,4750,0
|
|
20240110,145800,11891220,4750,4750,4750,4750,0
|
|
20240110,145700,11891220,4750,4750,4750,4750,0
|
|
20240110,145600,11891220,4750,4750,4750,4750,0
|
|
20240110,145500,11891220,4750,4750,4750,4750,0
|
|
20240110,145400,11891220,4750,4750,4750,4750,0
|
|
20240110,145300,11891220,4750,4750,4750,4750,0
|
|
20240110,145200,11891220,4750,4750,4750,4750,0
|
|
20240110,145100,11891220,4750,4750,4750,4750,4
|
|
20240110,145000,11872220,4750,4750,4750,4750,0
|
|
20240110,144900,11872220,4750,4750,4750,4750,0
|
|
20240110,144800,11872220,4750,4750,4750,4750,0
|
|
20240110,144700,11872220,4750,4750,4750,4750,0
|
|
20240110,144600,11872220,4750,4750,4750,4750,0
|
|
20240110,144500,11872220,4750,4750,4750,4750,0
|
|
20240110,144400,11872220,4750,4750,4750,4750,0
|
|
20240110,144300,11872220,4750,4750,4750,4750,0
|
|
20240110,144200,11872220,4750,4750,4750,4750,2
|
|
20240110,144100,11862720,4750,4750,4750,4750,0
|
|
20240110,144000,11862720,4750,4750,4750,4750,0
|
|
20240110,143900,11862720,4750,4750,4750,4750,0
|
|
20240110,143800,11862720,4750,4750,4750,4750,1
|
|
20240110,143700,11857970,4745,4745,4745,4745,0
|
|
20240110,143600,11857970,4745,4745,4745,4745,0
|
|
20240110,143500,11857970,4745,4745,4745,4745,0
|
|
20240110,143400,11857970,4745,4745,4745,4745,0
|
|
20240110,143300,11857970,4745,4745,4745,4745,0
|
|
20240110,143200,11857970,4745,4745,4745,4745,0
|
|
20240110,143100,11857970,4745,4745,4745,4745,0
|
|
20240110,143000,11857970,4745,4745,4745,4745,0
|
|
20240110,142900,11857970,4745,4745,4745,4745,0
|
|
20240110,142800,11857970,4745,4745,4745,4745,0
|
|
20240110,142700,11857970,4745,4745,4745,4745,0
|
|
20240110,142600,11857970,4745,4745,4745,4745,0
|
|
20240110,142500,11857970,4745,4745,4745,4745,0
|
|
20240110,142400,11857970,4745,4745,4745,4745,0
|
|
20240110,142300,11857970,4745,4745,4745,4745,0
|
|
20240110,142200,11857970,4745,4745,4745,4745,0
|
|
20240110,142100,11857970,4745,4745,4745,4745,0
|
|
20240110,142000,11857970,4745,4745,4745,4745,0
|
|
20240110,141900,11857970,4745,4745,4745,4745,0
|
|
20240110,141800,11857970,4745,4745,4745,4745,0
|
|
20240110,141700,11857970,4745,4745,4745,4745,0
|
|
20240110,141600,11857970,4745,4745,4745,4745,0
|
|
20240110,141500,11857970,4745,4745,4745,4745,0
|
|
20240110,141400,11857970,4745,4745,4745,4745,0
|
|
20240110,141300,11857970,4745,4745,4745,4745,0
|
|
20240110,141200,11857970,4745,4745,4745,4745,0
|
|
20240110,141100,11857970,4745,4745,4745,4745,0
|
|
20240110,141000,11857970,4745,4745,4745,4745,0
|
|
20240110,140900,11857970,4745,4750,4750,4745,10
|
|
20240110,140800,11810500,4750,4750,4750,4750,0
|
|
20240110,140700,11810500,4750,4750,4750,4750,0
|
|
20240110,140600,11810500,4750,4750,4750,4750,0
|
|
20240110,140500,11810500,4750,4750,4750,4750,0
|
|
20240110,140400,11810500,4750,4750,4750,4750,0
|
|
20240110,140300,11810500,4750,4750,4750,4750,0
|
|
20240110,140200,11810500,4750,4750,4750,4750,0
|
|
20240110,140100,11810500,4750,4750,4750,4750,0
|
|
20240110,140000,11810500,4750,4750,4750,4750,0
|
|
20240110,135900,11810500,4750,4750,4750,4750,0
|
|
20240110,135800,11810500,4750,4750,4750,4750,0
|
|
20240110,135700,11810500,4750,4750,4750,4750,0
|
|
20240110,135600,11810500,4750,4750,4750,4750,0
|
|
20240110,135500,11810500,4750,4750,4750,4750,100
|
|
20240110,135400,11335500,4750,4750,4750,4750,0
|
|
20240110,135300,11335500,4750,4750,4750,4750,0
|
|
20240110,135200,11335500,4750,4750,4750,4750,0
|
|
20240110,135100,11335500,4750,4750,4750,4750,0
|
|
20240110,135000,11335500,4750,4750,4750,4750,0
|
|
20240110,134900,11335500,4750,4750,4750,4750,0
|
|
20240110,134800,11335500,4750,4750,4750,4750,0
|
|
20240110,134700,11335500,4750,4750,4750,4750,0
|
|
20240110,134600,11335500,4750,4750,4750,4750,0
|
|
20240110,134500,11335500,4750,4750,4750,4750,0
|
|
20240110,134400,11335500,4750,4750,4750,4750,0
|
|
20240110,134300,11335500,4750,4750,4750,4750,0
|
|
20240110,134200,11335500,4750,4750,4750,4750,0
|
|
20240110,134100,11335500,4750,4750,4750,4750,0
|
|
20240110,134000,11335500,4750,4750,4750,4750,0
|
|
20240110,133900,11335500,4750,4750,4750,4750,0
|
|
20240110,133800,11335500,4750,4750,4750,4750,0
|
|
20240110,133700,11335500,4750,4750,4750,4750,0
|
|
20240110,133600,11335500,4750,4750,4750,4750,0
|
|
20240110,133500,11335500,4750,4750,4750,4750,0
|
|
20240110,133400,11335500,4750,4750,4750,4750,0
|
|
20240110,133300,11335500,4750,4750,4750,4750,0
|
|
20240110,133200,11335500,4750,4750,4750,4750,100
|
|
20240110,133100,10860500,4750,4750,4750,4750,63
|
|
20240110,133000,10561250,4750,4750,4750,4750,0
|
|
20240110,132900,10561250,4750,4750,4750,4750,0
|
|
20240110,132800,10561250,4750,4750,4750,4750,0
|
|
20240110,132700,10561250,4750,4750,4750,4750,0
|
|
20240110,132600,10561250,4750,4750,4750,4750,0
|
|
20240110,132500,10561250,4750,4750,4750,4750,10
|
|
20240110,132400,10513750,4745,4745,4745,4745,0
|
|
20240110,132300,10513750,4745,4745,4745,4745,0
|
|
20240110,132200,10513750,4745,4745,4745,4745,0
|
|
20240110,132100,10513750,4745,4745,4745,4745,0
|
|
20240110,132000,10513750,4745,4745,4745,4745,0
|
|
20240110,131900,10513750,4745,4745,4745,4745,0
|
|
20240110,131800,10513750,4745,4745,4745,4745,0
|
|
20240110,131700,10513750,4745,4745,4745,4745,0
|
|
20240110,131600,10513750,4745,4745,4745,4745,0
|
|
20240110,131500,10513750,4745,4745,4745,4745,0
|
|
20240110,131400,10513750,4745,4745,4745,4745,0
|
|
20240110,131300,10513750,4745,4745,4745,4745,0
|
|
20240110,131200,10513750,4745,4745,4745,4745,0
|
|
20240110,131100,10513750,4745,4745,4745,4745,0
|
|
20240110,131000,10513750,4745,4745,4745,4745,0
|
|
20240110,130900,10513750,4745,4745,4745,4745,0
|
|
20240110,130800,10513750,4745,4745,4745,4745,0
|
|
20240110,130700,10513750,4745,4745,4745,4745,0
|
|
20240110,130600,10513750,4745,4745,4745,4745,20
|
|
20240110,130500,10418850,4750,4750,4750,4750,0
|
|
20240110,130400,10418850,4750,4750,4750,4750,0
|
|
20240110,130300,10418850,4750,4750,4750,4750,0
|
|
20240110,130200,10418850,4750,4750,4750,4750,0
|
|
20240110,130100,10418850,4750,4750,4750,4750,0
|
|
20240110,130000,10418850,4750,4750,4750,4750,0
|
|
20240110,125900,10418850,4750,4750,4750,4750,0
|
|
20240110,125800,10418850,4750,4750,4750,4750,0
|
|
20240110,125700,10418850,4750,4750,4750,4750,0
|
|
20240110,125600,10418850,4750,4750,4750,4750,0
|
|
20240110,125500,10418850,4750,4750,4750,4750,40
|
|
20240110,125400,10228850,4745,4745,4745,4745,0
|
|
20240110,125300,10228850,4745,4745,4745,4745,0
|
|
20240110,125200,10228850,4745,4745,4745,4745,0
|
|
20240110,125100,10228850,4745,4745,4745,4745,0
|
|
20240110,125000,10228850,4745,4745,4745,4745,2
|
|
20240110,124900,10219360,4750,4750,4750,4750,84
|
|
20240110,124800,9820360,4745,4745,4745,4745,0
|
|
20240110,124700,9820360,4745,4745,4745,4745,0
|
|
20240110,124600,9820360,4745,4745,4745,4745,0
|
|
20240110,124500,9820360,4745,4745,4745,4745,10
|
|
20240110,124400,9772910,4750,4750,4750,4750,0
|
|
20240110,124300,9772910,4750,4750,4750,4750,0
|
|
20240110,124200,9772910,4750,4750,4750,4750,0
|
|
20240110,124100,9772910,4750,4750,4750,4750,0
|
|
20240110,124000,9772910,4750,4750,4750,4750,0
|
|
20240110,123900,9772910,4750,4750,4750,4750,5
|
|
20240110,123800,9749160,4750,4750,4750,4750,0
|
|
20240110,123700,9749160,4750,4750,4750,4750,0
|
|
20240110,123600,9749160,4750,4750,4750,4750,0
|
|
20240110,123500,9749160,4750,4750,4750,4750,0
|
|
20240110,123400,9749160,4750,4750,4750,4750,0
|
|
20240110,123300,9749160,4750,4750,4750,4750,0
|
|
20240110,123200,9749160,4750,4750,4750,4750,0
|
|
20240110,123100,9749160,4750,4750,4750,4750,0
|
|
20240110,123000,9749160,4750,4750,4750,4750,0
|
|
20240110,122900,9749160,4750,4750,4750,4750,6
|
|
20240110,122800,9720660,4750,4750,4750,4750,0
|
|
20240110,122700,9720660,4750,4750,4750,4750,0
|
|
20240110,122600,9720660,4750,4750,4750,4750,0
|
|
20240110,122500,9720660,4750,4750,4750,4750,0
|
|
20240110,122400,9720660,4750,4750,4750,4750,0
|
|
20240110,122300,9720660,4750,4750,4750,4750,0
|
|
20240110,122200,9720660,4750,4750,4750,4750,0
|
|
20240110,122100,9720660,4750,4750,4750,4750,0
|
|
20240110,122000,9720660,4750,4750,4750,4750,0
|
|
20240110,121900,9720660,4750,4750,4750,4750,0
|
|
20240110,121800,9720660,4750,4755,4755,4750,292
|
|
20240110,121700,8333635,4750,4750,4750,4750,0
|
|
20240110,121600,8333635,4750,4750,4750,4750,0
|
|
20240110,121500,8333635,4750,4750,4750,4750,470
|
|
20240110,121400,6101135,4755,4755,4755,4755,0
|
|
20240110,121300,6101135,4755,4755,4755,4755,1
|
|
20240110,121200,6096380,4760,4760,4760,4760,1
|
|
20240110,121100,6091620,4760,4760,4760,4760,0
|
|
20240110,121000,6091620,4760,4760,4760,4760,0
|
|
20240110,120900,6091620,4760,4760,4760,4760,1
|
|
20240110,120800,6086860,4750,4750,4750,4750,0
|
|
20240110,120700,6086860,4750,4750,4750,4750,0
|
|
20240110,120600,6086860,4750,4750,4750,4750,0
|
|
20240110,120500,6086860,4750,4750,4750,4750,0
|
|
20240110,120400,6086860,4750,4750,4750,4750,0
|
|
20240110,120300,6086860,4750,4750,4750,4750,0
|
|
20240110,120200,6086860,4750,4750,4750,4750,0
|
|
20240110,120100,6086860,4750,4750,4750,4750,0
|
|
20240110,120000,6086860,4750,4750,4750,4750,0
|
|
20240110,115900,6086860,4750,4750,4750,4750,0
|
|
20240110,115800,6086860,4750,4760,4760,4750,64
|
|
20240110,115700,5782760,4750,4750,4750,4750,0
|
|
20240110,115600,5782760,4750,4750,4750,4750,0
|
|
20240110,115500,5782760,4750,4750,4750,4750,0
|
|
20240110,115400,5782760,4750,4750,4750,4750,0
|
|
20240110,115300,5782760,4750,4750,4750,4750,0
|
|
20240110,115200,5782760,4750,4750,4750,4750,0
|
|
20240110,115100,5782760,4750,4750,4750,4750,0
|
|
20240110,115000,5782760,4750,4750,4750,4750,0
|
|
20240110,114900,5782760,4750,4750,4750,4750,0
|
|
20240110,114800,5782760,4750,4750,4750,4750,0
|
|
20240110,114700,5782760,4750,4750,4750,4750,0
|
|
20240110,114600,5782760,4750,4750,4750,4750,227
|
|
20240110,114500,4704510,4750,4750,4750,4750,0
|
|
20240110,114400,4704510,4750,4750,4750,4750,0
|
|
20240110,114300,4704510,4750,4750,4750,4750,0
|
|
20240110,114200,4704510,4750,4750,4750,4750,0
|
|
20240110,114100,4704510,4750,4750,4750,4750,0
|
|
20240110,114000,4704510,4750,4750,4750,4750,0
|
|
20240110,113900,4704510,4750,4750,4750,4750,0
|
|
20240110,113800,4704510,4750,4750,4750,4750,0
|
|
20240110,113700,4704510,4750,4750,4750,4750,0
|
|
20240110,113600,4704510,4750,4750,4750,4750,0
|
|
20240110,113500,4704510,4750,4750,4750,4750,0
|
|
20240110,113400,4704510,4750,4750,4750,4750,0
|
|
20240110,113300,4704510,4750,4750,4750,4750,26
|
|
20240110,113200,4581010,4750,4750,4750,4750,0
|
|
20240110,113100,4581010,4750,4750,4750,4750,0
|
|
20240110,113000,4581010,4750,4750,4750,4750,20
|
|
20240110,112900,4486010,4755,4755,4755,4755,30
|
|
20240110,112800,4343360,4755,4755,4755,4755,0
|
|
20240110,112700,4343360,4755,4755,4755,4755,0
|
|
20240110,112600,4343360,4755,4755,4755,4755,0
|
|
20240110,112500,4343360,4755,4755,4755,4755,0
|
|
20240110,112400,4343360,4755,4755,4755,4755,0
|
|
20240110,112300,4343360,4755,4755,4755,4755,0
|
|
20240110,112200,4343360,4755,4755,4755,4755,0
|
|
20240110,112100,4343360,4755,4755,4755,4755,0
|
|
20240110,112000,4343360,4755,4755,4755,4755,0
|
|
20240110,111900,4343360,4755,4755,4755,4755,0
|
|
20240110,111800,4343360,4755,4755,4755,4755,0
|
|
20240110,111700,4343360,4755,4755,4755,4755,0
|
|
20240110,111600,4343360,4755,4755,4755,4755,0
|
|
20240110,111500,4343360,4755,4755,4755,4755,0
|
|
20240110,111400,4343360,4755,4755,4755,4755,30
|
|
20240110,111300,4200710,4755,4755,4755,4755,0
|
|
20240110,111200,4200710,4755,4755,4755,4755,0
|
|
20240110,111100,4200710,4755,4755,4755,4755,0
|
|
20240110,111000,4200710,4755,4755,4755,4755,0
|
|
20240110,110900,4200710,4755,4755,4755,4755,30
|
|
20240110,110800,4058060,4755,4755,4755,4755,0
|
|
20240110,110700,4058060,4755,4755,4755,4755,0
|
|
20240110,110600,4058060,4755,4755,4755,4755,0
|
|
20240110,110500,4058060,4755,4755,4755,4755,0
|
|
20240110,110400,4058060,4755,4755,4755,4755,0
|
|
20240110,110300,4058060,4755,4755,4755,4755,20
|
|
20240110,110200,3962960,4755,4755,4755,4755,0
|
|
20240110,110100,3962960,4755,4755,4755,4755,0
|
|
20240110,110000,3962960,4755,4755,4755,4755,100
|
|
20240110,105900,3487460,4755,4755,4755,4755,0
|
|
20240110,105800,3487460,4755,4755,4755,4755,0
|
|
20240110,105700,3487460,4755,4755,4755,4755,0
|
|
20240110,105600,3487460,4755,4755,4755,4755,0
|
|
20240110,105500,3487460,4755,4755,4755,4755,0
|
|
20240110,105400,3487460,4755,4755,4755,4755,0
|
|
20240110,105300,3487460,4755,4755,4755,4755,0
|
|
20240110,105200,3487460,4755,4755,4755,4755,0
|
|
20240110,105100,3487460,4755,4755,4755,4755,0
|
|
20240110,105000,3487460,4755,4755,4755,4755,0
|
|
20240110,104900,3487460,4755,4755,4755,4755,0
|
|
20240110,104800,3487460,4755,4755,4755,4755,0
|
|
20240110,104700,3487460,4755,4755,4755,4755,0
|
|
20240110,104600,3487460,4755,4755,4755,4755,0
|
|
20240110,104500,3487460,4755,4755,4755,4755,0
|
|
20240110,104400,3487460,4755,4755,4755,4755,0
|
|
20240110,104300,3487460,4755,4755,4755,4755,0
|
|
20240110,104200,3487460,4755,4755,4755,4755,0
|
|
20240110,104100,3487460,4755,4755,4755,4755,0
|
|
20240110,104000,3487460,4755,4755,4755,4755,50
|
|
20240110,103900,3249710,4755,4755,4755,4755,0
|
|
20240110,103800,3249710,4755,4755,4755,4755,160
|
|
20240110,103700,2488910,4760,4760,4760,4760,7
|
|
20240110,103600,2455590,4760,4760,4760,4760,0
|
|
20240110,103500,2455590,4760,4760,4760,4760,0
|
|
20240110,103400,2455590,4760,4760,4760,4760,0
|
|
20240110,103300,2455590,4760,4760,4760,4760,0
|
|
20240110,103200,2455590,4760,4760,4760,4760,0
|
|
20240110,103100,2455590,4760,4760,4760,4760,0
|
|
20240110,103000,2455590,4760,4760,4760,4760,0
|
|
20240110,102900,2455590,4760,4760,4760,4760,0
|
|
20240110,102800,2455590,4760,4760,4760,4760,0
|
|
20240110,102700,2455590,4760,4760,4760,4760,0
|
|
20240110,102600,2455590,4760,4760,4760,4760,0
|
|
20240110,102500,2455590,4760,4760,4760,4760,0
|
|
20240110,102400,2455590,4760,4760,4760,4760,0
|
|
20240110,102300,2455590,4760,4760,4760,4760,8
|
|
20240110,102200,2417510,4760,4760,4760,4760,0
|
|
20240110,102100,2417510,4760,4760,4760,4760,0
|
|
20240110,102000,2417510,4760,4760,4760,4760,0
|
|
20240110,101900,2417510,4760,4760,4760,4760,0
|
|
20240110,101800,2417510,4760,4760,4760,4760,0
|
|
20240110,101700,2417510,4760,4760,4760,4760,0
|
|
20240110,101600,2417510,4760,4760,4760,4760,30
|
|
20240110,101500,2274710,4760,4760,4760,4760,0
|
|
20240110,101400,2274710,4760,4760,4760,4760,0
|
|
20240110,101300,2274710,4760,4760,4760,4760,0
|
|
20240110,101200,2274710,4760,4760,4760,4760,0
|
|
20240110,101100,2274710,4760,4760,4760,4760,0
|
|
20240110,101000,2274710,4760,4760,4760,4760,0
|
|
20240110,100900,2274710,4760,4760,4760,4760,0
|
|
20240110,100800,2274710,4760,4760,4760,4760,0
|
|
20240110,100700,2274710,4760,4760,4760,4760,0
|
|
20240110,100600,2274710,4760,4760,4760,4760,0
|
|
20240110,100500,2274710,4760,4760,4760,4760,0
|
|
20240110,100400,2274710,4760,4760,4760,4760,0
|
|
20240110,100300,2274710,4760,4760,4760,4760,0
|
|
20240110,100200,2274710,4760,4760,4760,4760,0
|
|
20240110,100100,2274710,4760,4760,4760,4760,0
|
|
20240110,100000,2274710,4760,4760,4760,4760,0
|
|
20240110,095900,2274710,4760,4760,4760,4760,0
|
|
20240110,095800,2274710,4760,4760,4760,4760,0
|
|
20240110,095700,2274710,4760,4760,4760,4760,0
|
|
20240110,095600,2274710,4760,4760,4760,4760,0
|
|
20240110,095500,2274710,4760,4760,4760,4760,0
|
|
20240110,095400,2274710,4760,4760,4760,4760,0
|
|
20240110,095300,2274710,4760,4760,4760,4760,31
|
|
20240110,095200,2127150,4765,4765,4765,4765,0
|
|
20240110,095100,2127150,4765,4765,4765,4765,0
|
|
20240110,095000,2127150,4765,4765,4765,4765,0
|
|
20240110,094900,2127150,4765,4765,4765,4765,0
|
|
20240110,094800,2127150,4765,4765,4765,4765,0
|
|
20240110,094700,2127150,4765,4765,4765,4765,0
|
|
20240110,094600,2127150,4765,4765,4765,4765,0
|
|
20240110,094500,2127150,4765,4765,4765,4765,0
|
|
20240110,094400,2127150,4765,4765,4765,4765,0
|
|
20240110,094300,2127150,4765,4765,4765,4765,0
|
|
20240110,094200,2127150,4765,4765,4765,4765,0
|
|
20240110,094100,2127150,4765,4770,4770,4765,38
|
|
20240110,094000,1946075,4770,4770,4770,4770,1
|
|
20240110,093900,1941305,4770,4770,4770,4770,0
|
|
20240110,093800,1941305,4770,4770,4770,4770,38
|
|
20240110,093700,1760045,4770,4770,4770,4770,100
|
|
20240110,093600,1283045,4790,4790,4790,4790,0
|
|
20240110,093500,1283045,4790,4790,4790,4790,0
|
|
20240110,093400,1283045,4790,4790,4790,4790,0
|
|
20240110,093300,1283045,4790,4790,4790,4790,0
|
|
20240110,093200,1283045,4790,4790,4790,4790,0
|
|
20240110,093100,1283045,4790,4770,4790,4770,23
|
|
20240110,093000,1173085,4765,4765,4765,4765,4
|
|
20240110,092900,1154025,4760,4760,4760,4760,4
|
|
20240110,092800,1134985,4755,4755,4755,4755,0
|
|
20240110,092700,1134985,4755,4755,4755,4755,0
|
|
20240110,092600,1134985,4755,4755,4755,4755,4
|
|
20240110,092500,1115965,4750,4750,4750,4750,0
|
|
20240110,092400,1115965,4750,4750,4750,4750,0
|
|
20240110,092300,1115965,4750,4750,4750,4750,0
|
|
20240110,092200,1115965,4750,4750,4750,4750,0
|
|
20240110,092100,1115965,4750,4750,4750,4750,204
|
|
20240110,092000,146965,4740,4740,4740,4740,0
|
|
20240110,091900,146965,4740,4740,4740,4740,0
|
|
20240110,091800,146965,4740,4740,4740,4740,0
|
|
20240110,091700,146965,4740,4740,4740,4740,20
|
|
20240110,091600,52165,4750,4750,4750,4750,0
|
|
20240110,091500,52165,4750,4750,4750,4750,0
|
|
20240110,091400,52165,4750,4750,4750,4750,0
|
|
20240110,091300,52165,4750,4750,4750,4750,0
|
|
20240110,091200,52165,4750,4750,4750,4750,0
|
|
20240110,091100,52165,4750,4750,4750,4750,0
|
|
20240110,091000,52165,4750,4750,4750,4750,0
|
|
20240110,090900,52165,4750,4750,4750,4750,0
|
|
20240110,090800,52165,4750,4750,4750,4750,0
|
|
20240110,090700,52165,4750,4750,4750,4750,0
|
|
20240110,090600,52165,4750,4750,4750,4750,0
|
|
20240110,090500,52165,4750,4750,4750,4750,0
|
|
20240110,090400,52165,4750,4750,4750,4750,0
|
|
20240110,090300,52165,4750,4750,4750,4750,1
|
|
20240110,090200,47415,4745,4745,4745,4745,0
|
|
20240110,090100,47415,4745,4745,4745,4745,0
|
|
20240110,090000,47415,4745,4740,4745,4740,10
|