575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,193200,107673520,5310,5310,5310,5310,279
|
|
20240102,193100,107673520,5310,5310,5310,5310,0
|
|
20240102,193000,107673520,5310,5310,5310,5310,0
|
|
20240102,192900,107673520,5310,5310,5310,5310,0
|
|
20240102,192800,107673520,5310,5310,5310,5310,0
|
|
20240102,192700,107673520,5310,5310,5310,5310,0
|
|
20240102,192600,107673520,5310,5310,5310,5310,0
|
|
20240102,192500,107673520,5310,5310,5310,5310,0
|
|
20240102,192400,107673520,5310,5310,5310,5310,0
|
|
20240102,192300,107673520,5310,5310,5310,5310,0
|
|
20240102,192200,107673520,5310,5310,5310,5310,0
|
|
20240102,192100,107673520,5310,5310,5310,5310,0
|
|
20240102,192000,107673520,5310,5310,5310,5310,0
|
|
20240102,191900,107673520,5310,5310,5310,5310,0
|
|
20240102,191800,107673520,5310,5310,5310,5310,0
|
|
20240102,191700,107673520,5310,5310,5310,5310,0
|
|
20240102,191600,107673520,5310,5310,5310,5310,0
|
|
20240102,191500,107673520,5310,5310,5310,5310,0
|
|
20240102,191400,107673520,5310,5310,5310,5310,0
|
|
20240102,191300,107673520,5310,5310,5310,5310,0
|
|
20240102,191200,107673520,5310,5310,5310,5310,0
|
|
20240102,191100,107673520,5310,5310,5310,5310,0
|
|
20240102,191000,107673520,5310,5310,5310,5310,0
|
|
20240102,190900,107673520,5310,5310,5310,5310,0
|
|
20240102,190800,107673520,5310,5310,5310,5310,0
|
|
20240102,190700,107673520,5310,5310,5310,5310,0
|
|
20240102,190600,107673520,5310,5310,5310,5310,0
|
|
20240102,190500,107673520,5310,5310,5310,5310,0
|
|
20240102,190400,107673520,5310,5310,5310,5310,0
|
|
20240102,190300,107673520,5310,5310,5310,5310,0
|
|
20240102,190200,107673520,5310,5310,5310,5310,279
|
|
20240102,190100,107673520,5310,5310,5310,5310,0
|
|
20240102,190000,107673520,5310,5310,5310,5310,0
|
|
20240102,185900,107673520,5310,5310,5310,5310,0
|
|
20240102,185800,107673520,5310,5310,5310,5310,0
|
|
20240102,185700,107673520,5310,5310,5310,5310,0
|
|
20240102,185600,107673520,5310,5310,5310,5310,0
|
|
20240102,185500,107673520,5310,5310,5310,5310,0
|
|
20240102,185400,107673520,5310,5310,5310,5310,0
|
|
20240102,185300,107673520,5310,5310,5310,5310,0
|
|
20240102,185200,107673520,5310,5310,5310,5310,0
|
|
20240102,185100,107673520,5310,5310,5310,5310,0
|
|
20240102,185000,107673520,5310,5310,5310,5310,0
|
|
20240102,184900,107673520,5310,5310,5310,5310,0
|
|
20240102,184800,107673520,5310,5310,5310,5310,0
|
|
20240102,184700,107673520,5310,5310,5310,5310,0
|
|
20240102,184600,107673520,5310,5310,5310,5310,0
|
|
20240102,184500,107673520,5310,5310,5310,5310,0
|
|
20240102,184400,107673520,5310,5310,5310,5310,0
|
|
20240102,184300,107673520,5310,5310,5310,5310,0
|
|
20240102,184200,107673520,5310,5310,5310,5310,0
|
|
20240102,184100,107673520,5310,5310,5310,5310,0
|
|
20240102,184000,107673520,5310,5310,5310,5310,0
|
|
20240102,183900,107673520,5310,5310,5310,5310,0
|
|
20240102,183800,107673520,5310,5310,5310,5310,0
|
|
20240102,183700,107673520,5310,5310,5310,5310,0
|
|
20240102,183600,107673520,5310,5310,5310,5310,0
|
|
20240102,183500,107673520,5310,5310,5310,5310,0
|
|
20240102,183400,107673520,5310,5310,5310,5310,0
|
|
20240102,183300,107673520,5310,5310,5310,5310,0
|
|
20240102,183200,107673520,5310,5310,5310,5310,279
|
|
20240102,183100,107673520,5310,5310,5310,5310,0
|
|
20240102,183000,107673520,5310,5310,5310,5310,0
|
|
20240102,182900,107673520,5310,5310,5310,5310,0
|
|
20240102,182800,107673520,5310,5310,5310,5310,0
|
|
20240102,182700,107673520,5310,5310,5310,5310,0
|
|
20240102,182600,107673520,5310,5310,5310,5310,0
|
|
20240102,182500,107673520,5310,5310,5310,5310,0
|
|
20240102,182400,107673520,5310,5310,5310,5310,0
|
|
20240102,182300,107673520,5310,5310,5310,5310,0
|
|
20240102,182200,107673520,5310,5310,5310,5310,0
|
|
20240102,182100,107673520,5310,5310,5310,5310,0
|
|
20240102,182000,107673520,5310,5310,5310,5310,0
|
|
20240102,181900,107673520,5310,5310,5310,5310,0
|
|
20240102,181800,107673520,5310,5310,5310,5310,0
|
|
20240102,181700,107673520,5310,5310,5310,5310,0
|
|
20240102,181600,107673520,5310,5310,5310,5310,0
|
|
20240102,181500,107673520,5310,5310,5310,5310,0
|
|
20240102,181400,107673520,5310,5310,5310,5310,0
|
|
20240102,181300,107673520,5310,5310,5310,5310,0
|
|
20240102,181200,107673520,5310,5310,5310,5310,0
|
|
20240102,181100,107673520,5310,5310,5310,5310,0
|
|
20240102,181000,107673520,5310,5310,5310,5310,0
|
|
20240102,180900,107673520,5310,5310,5310,5310,0
|
|
20240102,180800,107673520,5310,5310,5310,5310,0
|
|
20240102,180700,107673520,5310,5310,5310,5310,0
|
|
20240102,180600,107673520,5310,5310,5310,5310,0
|
|
20240102,180500,107673520,5310,5310,5310,5310,0
|
|
20240102,180400,107673520,5310,5310,5310,5310,0
|
|
20240102,180300,107673520,5310,5310,5310,5310,0
|
|
20240102,180200,107673520,5310,5310,5310,5310,279
|
|
20240102,180100,107673520,5310,5310,5310,5310,0
|
|
20240102,180000,107673520,5310,5310,5310,5310,0
|
|
20240102,175900,107673520,5310,5310,5310,5310,0
|
|
20240102,175800,107673520,5310,5310,5310,5310,0
|
|
20240102,175700,107673520,5310,5310,5310,5310,0
|
|
20240102,175600,107673520,5310,5310,5310,5310,0
|
|
20240102,175500,107673520,5310,5310,5310,5310,0
|
|
20240102,175400,107673520,5310,5310,5310,5310,0
|
|
20240102,175300,107673520,5310,5310,5310,5310,0
|
|
20240102,175200,107673520,5310,5310,5310,5310,0
|
|
20240102,175100,107673520,5310,5310,5310,5310,0
|
|
20240102,175000,107673520,5310,5310,5310,5310,0
|
|
20240102,174900,107673520,5310,5310,5310,5310,0
|
|
20240102,174800,107673520,5310,5310,5310,5310,0
|
|
20240102,174700,107673520,5310,5310,5310,5310,0
|
|
20240102,174600,107673520,5310,5310,5310,5310,0
|
|
20240102,174500,107673520,5310,5310,5310,5310,0
|
|
20240102,174400,107673520,5310,5310,5310,5310,0
|
|
20240102,174300,107673520,5310,5310,5310,5310,0
|
|
20240102,174200,107673520,5310,5310,5310,5310,0
|
|
20240102,174100,107673520,5310,5310,5310,5310,0
|
|
20240102,174000,107673520,5310,5310,5310,5310,0
|
|
20240102,173900,107673520,5310,5310,5310,5310,0
|
|
20240102,173800,107673520,5310,5310,5310,5310,0
|
|
20240102,173700,107673520,5310,5310,5310,5310,0
|
|
20240102,173600,107673520,5310,5310,5310,5310,0
|
|
20240102,173500,107673520,5310,5310,5310,5310,0
|
|
20240102,173400,107673520,5310,5310,5310,5310,0
|
|
20240102,173300,107673520,5310,5310,5310,5310,0
|
|
20240102,173200,107673520,5310,5310,5310,5310,279
|
|
20240102,173100,107673520,5310,5310,5310,5310,0
|
|
20240102,173000,107673520,5310,5310,5310,5310,0
|
|
20240102,172900,107673520,5310,5310,5310,5310,0
|
|
20240102,172800,107673520,5310,5310,5310,5310,0
|
|
20240102,172700,107673520,5310,5310,5310,5310,0
|
|
20240102,172600,107673520,5310,5310,5310,5310,0
|
|
20240102,172500,107673520,5310,5310,5310,5310,0
|
|
20240102,172400,107673520,5310,5310,5310,5310,0
|
|
20240102,172300,107673520,5310,5310,5310,5310,0
|
|
20240102,172200,107673520,5310,5310,5310,5310,0
|
|
20240102,172100,107673520,5310,5310,5310,5310,0
|
|
20240102,172000,107673520,5310,5310,5310,5310,0
|
|
20240102,171900,107673520,5310,5310,5310,5310,0
|
|
20240102,171800,107673520,5310,5310,5310,5310,0
|
|
20240102,171700,107673520,5310,5310,5310,5310,0
|
|
20240102,171600,107673520,5310,5310,5310,5310,0
|
|
20240102,171500,107673520,5310,5310,5310,5310,0
|
|
20240102,171400,107673520,5310,5310,5310,5310,0
|
|
20240102,171300,107673520,5310,5310,5310,5310,0
|
|
20240102,171200,107673520,5310,5310,5310,5310,0
|
|
20240102,171100,107673520,5310,5310,5310,5310,0
|
|
20240102,171000,107673520,5310,5310,5310,5310,0
|
|
20240102,170900,107673520,5310,5310,5310,5310,0
|
|
20240102,170800,107673520,5310,5310,5310,5310,0
|
|
20240102,170700,107673520,5310,5310,5310,5310,0
|
|
20240102,170600,107673520,5310,5310,5310,5310,0
|
|
20240102,170500,107673520,5310,5310,5310,5310,0
|
|
20240102,170400,107673520,5310,5310,5310,5310,0
|
|
20240102,170300,107673520,5310,5310,5310,5310,0
|
|
20240102,170200,107673520,5310,5310,5310,5310,279
|
|
20240102,170100,107673520,5310,5310,5310,5310,0
|
|
20240102,170000,107673520,5310,5310,5310,5310,0
|
|
20240102,165900,107673520,5310,5310,5310,5310,0
|
|
20240102,165800,107673520,5310,5310,5310,5310,0
|
|
20240102,165700,107673520,5310,5310,5310,5310,0
|
|
20240102,165600,107673520,5310,5310,5310,5310,0
|
|
20240102,165500,107673520,5310,5310,5310,5310,0
|
|
20240102,165400,107673520,5310,5310,5310,5310,0
|
|
20240102,165300,107673520,5310,5310,5310,5310,0
|
|
20240102,165200,107673520,5310,5310,5310,5310,0
|
|
20240102,165100,107673520,5310,5310,5310,5310,0
|
|
20240102,165000,107673520,5310,5310,5310,5310,0
|
|
20240102,164900,107673520,5310,5310,5310,5310,0
|
|
20240102,164800,107673520,5310,5310,5310,5310,0
|
|
20240102,164700,107673520,5310,5310,5310,5310,0
|
|
20240102,164600,107673520,5310,5310,5310,5310,0
|
|
20240102,164500,107673520,5310,5310,5310,5310,0
|
|
20240102,164400,107673520,5310,5310,5310,5310,0
|
|
20240102,164300,107673520,5310,5310,5310,5310,0
|
|
20240102,164200,107673520,5310,5310,5310,5310,0
|
|
20240102,164100,107673520,5310,5310,5310,5310,0
|
|
20240102,164000,107673520,5310,5310,5310,5310,0
|
|
20240102,163900,107673520,5310,5310,5310,5310,0
|
|
20240102,163800,107673520,5310,5310,5310,5310,0
|
|
20240102,163700,107673520,5310,5310,5310,5310,0
|
|
20240102,163600,107673520,5310,5310,5310,5310,0
|
|
20240102,163500,107673520,5310,5310,5310,5310,0
|
|
20240102,163400,107673520,5310,5310,5310,5310,0
|
|
20240102,163300,107673520,5310,5310,5310,5310,0
|
|
20240102,163200,107673520,5310,5310,5310,5310,279
|
|
20240102,163100,107673520,5310,5310,5310,5310,0
|
|
20240102,163000,107673520,5310,5310,5310,5310,0
|
|
20240102,162900,107673520,5310,5310,5310,5310,0
|
|
20240102,162800,107673520,5310,5310,5310,5310,0
|
|
20240102,162700,107673520,5310,5310,5310,5310,0
|
|
20240102,162600,107673520,5310,5310,5310,5310,0
|
|
20240102,162500,107673520,5310,5310,5310,5310,0
|
|
20240102,162400,107673520,5310,5310,5310,5310,0
|
|
20240102,162300,107673520,5310,5310,5310,5310,0
|
|
20240102,162200,107673520,5310,5310,5310,5310,0
|
|
20240102,162100,107673520,5310,5310,5310,5310,0
|
|
20240102,162000,107673520,5310,5310,5310,5310,0
|
|
20240102,161900,107673520,5310,5310,5310,5310,0
|
|
20240102,161800,107673520,5310,5310,5310,5310,0
|
|
20240102,161700,107673520,5310,5310,5310,5310,0
|
|
20240102,161600,107673520,5310,5310,5310,5310,0
|
|
20240102,161500,107673520,5310,5310,5310,5310,0
|
|
20240102,161400,107673520,5310,5310,5310,5310,0
|
|
20240102,161300,107673520,5310,5310,5310,5310,0
|
|
20240102,161200,107673520,5310,5310,5310,5310,0
|
|
20240102,161100,107673520,5310,5310,5310,5310,0
|
|
20240102,161000,107673520,5310,5310,5310,5310,0
|
|
20240102,160900,107673520,5310,5310,5310,5310,0
|
|
20240102,160800,107673520,5310,5310,5310,5310,0
|
|
20240102,160700,107673520,5310,5310,5310,5310,0
|
|
20240102,160600,107673520,5310,5310,5310,5310,0
|
|
20240102,160500,107673520,5310,5310,5310,5310,0
|
|
20240102,160400,107673520,5310,5310,5310,5310,0
|
|
20240102,160300,107673520,5310,5310,5310,5310,0
|
|
20240102,160200,107673520,5310,5310,5310,5310,279
|
|
20240102,160100,107673520,5310,5310,5310,5310,0
|
|
20240102,160000,107673520,5310,5310,5310,5310,0
|
|
20240102,155900,107673520,5310,5310,5310,5310,0
|
|
20240102,155800,107673520,5310,5310,5310,5310,0
|
|
20240102,155700,107673520,5310,5310,5310,5310,0
|
|
20240102,155600,107673520,5310,5310,5310,5310,0
|
|
20240102,155500,107673520,5310,5310,5310,5310,0
|
|
20240102,155400,107673520,5310,5310,5310,5310,0
|
|
20240102,155300,107673520,5310,5310,5310,5310,0
|
|
20240102,155200,107673520,5310,5310,5310,5310,0
|
|
20240102,155100,107673520,5310,5310,5310,5310,0
|
|
20240102,155000,107673520,5310,5310,5310,5310,0
|
|
20240102,154900,107673520,5310,5310,5310,5310,0
|
|
20240102,154800,107673520,5310,5310,5310,5310,0
|
|
20240102,154700,107673520,5310,5310,5310,5310,0
|
|
20240102,154600,107673520,5310,5310,5310,5310,0
|
|
20240102,154500,107673520,5310,5310,5310,5310,0
|
|
20240102,154400,107673520,5310,5310,5310,5310,0
|
|
20240102,154300,107673520,5310,5310,5310,5310,0
|
|
20240102,154200,107673520,5310,5310,5310,5310,0
|
|
20240102,154100,107673520,5310,5310,5310,5310,0
|
|
20240102,154000,107673520,5310,5310,5310,5310,0
|
|
20240102,153900,107673520,5310,5310,5310,5310,0
|
|
20240102,153800,107673520,5310,5310,5310,5310,0
|
|
20240102,153700,107673520,5310,5310,5310,5310,0
|
|
20240102,153600,107673520,5310,5310,5310,5310,0
|
|
20240102,153500,107673520,5310,5310,5310,5310,0
|
|
20240102,153400,107673520,5310,5310,5310,5310,0
|
|
20240102,153300,107673520,5310,5310,5310,5310,0
|
|
20240102,153200,107673520,5310,5310,5310,5310,279
|
|
20240102,153100,107673520,5310,5310,5310,5310,0
|
|
20240102,153000,107673520,5310,5310,5310,5310,279
|
|
20240102,152900,106192030,5330,5330,5330,5330,0
|
|
20240102,152800,106192030,5330,5330,5330,5330,0
|
|
20240102,152700,106192030,5330,5330,5330,5330,0
|
|
20240102,152600,106192030,5330,5330,5330,5330,0
|
|
20240102,152500,106192030,5330,5330,5330,5330,0
|
|
20240102,152400,106192030,5330,5330,5330,5330,0
|
|
20240102,152300,106192030,5330,5330,5330,5330,0
|
|
20240102,152200,106192030,5330,5330,5330,5330,0
|
|
20240102,152100,106192030,5330,5330,5330,5330,0
|
|
20240102,152000,106192030,5330,5330,5330,5330,0
|
|
20240102,151900,106192030,5330,5330,5330,5330,0
|
|
20240102,151800,106192030,5330,5310,5330,5310,865
|
|
20240102,151700,101592350,5310,5310,5310,5310,0
|
|
20240102,151600,101592350,5310,5310,5310,5310,0
|
|
20240102,151500,101592350,5310,5310,5310,5310,0
|
|
20240102,151400,101592350,5310,5310,5310,5310,0
|
|
20240102,151300,101592350,5310,5310,5310,5310,1
|
|
20240102,151200,101587040,5290,5280,5290,5260,2595
|
|
20240102,151100,87910160,5280,5280,5280,5280,0
|
|
20240102,151000,87910160,5280,5280,5280,5280,0
|
|
20240102,150900,87910160,5280,5280,5280,5280,0
|
|
20240102,150800,87910160,5280,5280,5280,5270,514
|
|
20240102,150700,85200240,5280,5280,5280,5280,0
|
|
20240102,150600,85200240,5280,5280,5280,5280,1
|
|
20240102,150500,85194960,5280,5280,5280,5280,0
|
|
20240102,150400,85194960,5280,5280,5280,5280,0
|
|
20240102,150300,85194960,5280,5280,5280,5280,0
|
|
20240102,150200,85194960,5280,5280,5280,5280,0
|
|
20240102,150100,85194960,5280,5280,5280,5280,1
|
|
20240102,150000,85189680,5270,5270,5270,5270,20
|
|
20240102,145900,85084280,5280,5280,5280,5280,0
|
|
20240102,145800,85084280,5280,5280,5280,5280,0
|
|
20240102,145700,85084280,5280,5280,5280,5280,351
|
|
20240102,145600,83231000,5270,5270,5270,5270,0
|
|
20240102,145500,83231000,5270,5280,5280,5270,81
|
|
20240102,145400,82803930,5280,5280,5280,5280,0
|
|
20240102,145300,82803930,5280,5280,5280,5270,689
|
|
20240102,145200,79166710,5280,5280,5280,5280,1300
|
|
20240102,145100,72302710,5290,5300,5300,5290,676
|
|
20240102,145000,68726660,5290,5290,5290,5290,0
|
|
20240102,144900,68726660,5290,5290,5290,5290,0
|
|
20240102,144800,68726660,5290,5290,5290,5290,0
|
|
20240102,144700,68726660,5290,5290,5290,5290,0
|
|
20240102,144600,68726660,5290,5290,5290,5290,30
|
|
20240102,144500,68567960,5290,5290,5290,5290,0
|
|
20240102,144400,68567960,5290,5290,5290,5290,0
|
|
20240102,144300,68567960,5290,5290,5290,5290,570
|
|
20240102,144200,65552660,5280,5280,5280,5280,0
|
|
20240102,144100,65552660,5280,5280,5280,5280,0
|
|
20240102,144000,65552660,5280,5280,5280,5280,0
|
|
20240102,143900,65552660,5280,5280,5280,5280,0
|
|
20240102,143800,65552660,5280,5280,5280,5280,0
|
|
20240102,143700,65552660,5280,5280,5280,5280,0
|
|
20240102,143600,65552660,5280,5280,5280,5280,0
|
|
20240102,143500,65552660,5280,5280,5280,5280,0
|
|
20240102,143400,65552660,5280,5280,5280,5280,1
|
|
20240102,143300,65547380,5310,5290,5310,5290,60
|
|
20240102,143200,65229380,5280,5280,5280,5280,0
|
|
20240102,143100,65229380,5280,5280,5280,5280,0
|
|
20240102,143000,65229380,5280,5280,5280,5280,0
|
|
20240102,142900,65229380,5280,5280,5280,5280,0
|
|
20240102,142800,65229380,5280,5280,5280,5280,0
|
|
20240102,142700,65229380,5280,5280,5280,5280,0
|
|
20240102,142600,65229380,5280,5280,5280,5280,0
|
|
20240102,142500,65229380,5280,5280,5280,5280,0
|
|
20240102,142400,65229380,5280,5280,5280,5280,0
|
|
20240102,142300,65229380,5280,5290,5290,5280,200
|
|
20240102,142200,64172130,5290,5290,5290,5290,0
|
|
20240102,142100,64172130,5290,5290,5290,5290,60
|
|
20240102,142000,63854730,5300,5300,5300,5300,0
|
|
20240102,141900,63854730,5300,5300,5300,5300,0
|
|
20240102,141800,63854730,5300,5300,5300,5300,1
|
|
20240102,141700,63849430,5320,5320,5320,5320,0
|
|
20240102,141600,63849430,5320,5320,5320,5320,0
|
|
20240102,141500,63849430,5320,5320,5320,5320,0
|
|
20240102,141400,63849430,5320,5320,5320,5320,0
|
|
20240102,141300,63849430,5320,5320,5320,5320,0
|
|
20240102,141200,63849430,5320,5320,5320,5320,0
|
|
20240102,141100,63849430,5320,5320,5320,5320,0
|
|
20240102,141000,63849430,5320,5320,5320,5320,0
|
|
20240102,140900,63849430,5320,5320,5320,5320,0
|
|
20240102,140800,63849430,5320,5320,5320,5320,0
|
|
20240102,140700,63849430,5320,5320,5320,5320,0
|
|
20240102,140600,63849430,5320,5320,5320,5320,0
|
|
20240102,140500,63849430,5320,5320,5320,5320,0
|
|
20240102,140400,63849430,5320,5320,5320,5320,0
|
|
20240102,140300,63849430,5320,5320,5320,5320,1
|
|
20240102,140200,63844110,5320,5320,5320,5320,0
|
|
20240102,140100,63844110,5320,5320,5320,5320,0
|
|
20240102,140000,63844110,5320,5320,5320,5320,0
|
|
20240102,135900,63844110,5320,5320,5320,5320,0
|
|
20240102,135800,63844110,5320,5320,5320,5320,0
|
|
20240102,135700,63844110,5320,5320,5320,5320,0
|
|
20240102,135600,63844110,5320,5320,5320,5320,0
|
|
20240102,135500,63844110,5320,5320,5320,5320,0
|
|
20240102,135400,63844110,5320,5320,5320,5320,0
|
|
20240102,135300,63844110,5320,5320,5320,5320,0
|
|
20240102,135200,63844110,5320,5320,5320,5320,35
|
|
20240102,135100,63657910,5320,5320,5320,5320,0
|
|
20240102,135000,63657910,5320,5320,5320,5320,0
|
|
20240102,134900,63657910,5320,5320,5320,5320,0
|
|
20240102,134800,63657910,5320,5320,5320,5320,0
|
|
20240102,134700,63657910,5320,5320,5320,5320,1
|
|
20240102,134600,63652590,5330,5330,5330,5330,0
|
|
20240102,134500,63652590,5330,5330,5330,5330,0
|
|
20240102,134400,63652590,5330,5330,5330,5330,4
|
|
20240102,134300,63631270,5330,5330,5330,5330,0
|
|
20240102,134200,63631270,5330,5330,5330,5330,0
|
|
20240102,134100,63631270,5330,5330,5330,5330,0
|
|
20240102,134000,63631270,5330,5330,5330,5330,0
|
|
20240102,133900,63631270,5330,5330,5330,5330,0
|
|
20240102,133800,63631270,5330,5320,5330,5320,190
|
|
20240102,133700,62618850,5320,5320,5320,5320,0
|
|
20240102,133600,62618850,5320,5320,5320,5320,20
|
|
20240102,133500,62512450,5330,5330,5330,5330,0
|
|
20240102,133400,62512450,5330,5330,5330,5330,0
|
|
20240102,133300,62512450,5330,5330,5330,5330,1
|
|
20240102,133200,62507120,5350,5350,5350,5350,0
|
|
20240102,133100,62507120,5350,5350,5350,5350,0
|
|
20240102,133000,62507120,5350,5350,5350,5350,0
|
|
20240102,132900,62507120,5350,5350,5350,5350,0
|
|
20240102,132800,62507120,5350,5350,5350,5350,0
|
|
20240102,132700,62507120,5350,5350,5350,5350,0
|
|
20240102,132600,62507120,5350,5350,5350,5350,0
|
|
20240102,132500,62507120,5350,5350,5350,5350,0
|
|
20240102,132400,62507120,5350,5350,5350,5350,0
|
|
20240102,132300,62507120,5350,5350,5350,5350,0
|
|
20240102,132200,62507120,5350,5350,5350,5350,0
|
|
20240102,132100,62507120,5350,5300,5350,5300,2590
|
|
20240102,132000,48709910,5300,5300,5300,5300,0
|
|
20240102,131900,48709910,5300,5300,5300,5300,200
|
|
20240102,131800,47649910,5300,5300,5300,5300,50
|
|
20240102,131700,47384910,5270,5270,5270,5270,0
|
|
20240102,131600,47384910,5270,5270,5270,5270,0
|
|
20240102,131500,47384910,5270,5270,5270,5270,0
|
|
20240102,131400,47384910,5270,5270,5270,5270,0
|
|
20240102,131300,47384910,5270,5270,5270,5270,0
|
|
20240102,131200,47384910,5270,5270,5270,5270,0
|
|
20240102,131100,47384910,5270,5270,5270,5270,0
|
|
20240102,131000,47384910,5270,5270,5270,5270,0
|
|
20240102,130900,47384910,5270,5270,5270,5270,1
|
|
20240102,130800,47379640,5310,5310,5310,5310,0
|
|
20240102,130700,47379640,5310,5310,5310,5310,0
|
|
20240102,130600,47379640,5310,5310,5310,5310,0
|
|
20240102,130500,47379640,5310,5310,5310,5310,0
|
|
20240102,130400,47379640,5310,5310,5310,5310,0
|
|
20240102,130300,47379640,5310,5310,5310,5310,0
|
|
20240102,130200,47379640,5310,5310,5310,5310,3
|
|
20240102,130100,47363710,5250,5280,5280,5250,958
|
|
20240102,130000,42325040,5310,5310,5310,5310,0
|
|
20240102,125900,42325040,5310,5310,5310,5310,0
|
|
20240102,125800,42325040,5310,5310,5310,5310,0
|
|
20240102,125700,42325040,5310,5310,5310,5310,0
|
|
20240102,125600,42325040,5310,5310,5310,5310,0
|
|
20240102,125500,42325040,5310,5310,5310,5310,0
|
|
20240102,125400,42325040,5310,5310,5310,5310,0
|
|
20240102,125300,42325040,5310,5310,5310,5310,1
|
|
20240102,125200,42319730,5310,5310,5310,5310,0
|
|
20240102,125100,42319730,5310,5310,5310,5310,0
|
|
20240102,125000,42319730,5310,5310,5310,5310,0
|
|
20240102,124900,42319730,5310,5310,5310,5310,0
|
|
20240102,124800,42319730,5310,5310,5310,5310,0
|
|
20240102,124700,42319730,5310,5310,5310,5310,0
|
|
20240102,124600,42319730,5310,5310,5310,5310,0
|
|
20240102,124500,42319730,5310,5310,5310,5310,10
|
|
20240102,124400,42266630,5300,5300,5300,5300,0
|
|
20240102,124300,42266630,5300,5300,5300,5300,56
|
|
20240102,124200,41969830,5310,5310,5310,5310,0
|
|
20240102,124100,41969830,5310,5310,5310,5310,0
|
|
20240102,124000,41969830,5310,5310,5310,5310,0
|
|
20240102,123900,41969830,5310,5310,5310,5310,0
|
|
20240102,123800,41969830,5310,5310,5310,5310,0
|
|
20240102,123700,41969830,5310,5310,5310,5310,0
|
|
20240102,123600,41969830,5310,5310,5310,5310,0
|
|
20240102,123500,41969830,5310,5310,5310,5310,0
|
|
20240102,123400,41969830,5310,5310,5310,5310,0
|
|
20240102,123300,41969830,5310,5310,5310,5310,0
|
|
20240102,123200,41969830,5310,5310,5310,5310,0
|
|
20240102,123100,41969830,5310,5310,5310,5310,0
|
|
20240102,123000,41969830,5310,5310,5310,5310,4
|
|
20240102,122900,41948590,5310,5310,5310,5310,0
|
|
20240102,122800,41948590,5310,5310,5310,5310,0
|
|
20240102,122700,41948590,5310,5310,5310,5310,0
|
|
20240102,122600,41948590,5310,5310,5310,5310,0
|
|
20240102,122500,41948590,5310,5310,5310,5310,0
|
|
20240102,122400,41948590,5310,5310,5310,5310,0
|
|
20240102,122300,41948590,5310,5310,5310,5310,1
|
|
20240102,122200,41943280,5300,5300,5300,5300,44
|
|
20240102,122100,41710080,5300,5300,5300,5300,0
|
|
20240102,122000,41710080,5300,5300,5300,5300,0
|
|
20240102,121900,41710080,5300,5300,5300,5300,0
|
|
20240102,121800,41710080,5300,5290,5300,5290,300
|
|
20240102,121700,40120360,5290,5290,5290,5290,0
|
|
20240102,121600,40120360,5290,5290,5290,5290,2
|
|
20240102,121500,40109780,5260,5260,5260,5260,0
|
|
20240102,121400,40109780,5260,5260,5260,5260,0
|
|
20240102,121300,40109780,5260,5260,5260,5260,0
|
|
20240102,121200,40109780,5260,5260,5260,5260,0
|
|
20240102,121100,40109780,5260,5260,5260,5260,0
|
|
20240102,121000,40109780,5260,5260,5260,5260,0
|
|
20240102,120900,40109780,5260,5260,5260,5260,0
|
|
20240102,120800,40109780,5260,5260,5260,5260,0
|
|
20240102,120700,40109780,5260,5260,5260,5260,0
|
|
20240102,120600,40109780,5260,5260,5260,5260,0
|
|
20240102,120500,40109780,5260,5260,5260,5260,0
|
|
20240102,120400,40109780,5260,5260,5260,5260,0
|
|
20240102,120300,40109780,5260,5260,5260,5260,0
|
|
20240102,120200,40109780,5260,5260,5260,5260,0
|
|
20240102,120100,40109780,5260,5260,5260,5260,0
|
|
20240102,120000,40109780,5260,5260,5260,5260,17
|
|
20240102,115900,40020360,5240,5240,5240,5240,0
|
|
20240102,115800,40020360,5240,5240,5240,5240,0
|
|
20240102,115700,40020360,5240,5240,5240,5240,0
|
|
20240102,115600,40020360,5240,5280,5280,5240,1500
|
|
20240102,115500,32128390,5300,5280,5300,5280,2
|
|
20240102,115400,32117810,5290,5290,5290,5290,34
|
|
20240102,115300,31937950,5290,5290,5290,5290,0
|
|
20240102,115200,31937950,5290,5290,5290,5290,0
|
|
20240102,115100,31937950,5290,5290,5290,5290,0
|
|
20240102,115000,31937950,5290,5290,5290,5290,0
|
|
20240102,114900,31937950,5290,5290,5290,5290,22
|
|
20240102,114800,31821570,5290,5290,5290,5290,0
|
|
20240102,114700,31821570,5290,5290,5290,5290,0
|
|
20240102,114600,31821570,5290,5290,5290,5290,26
|
|
20240102,114500,31684030,5290,5290,5290,5290,0
|
|
20240102,114400,31684030,5290,5290,5290,5290,0
|
|
20240102,114300,31684030,5290,5290,5290,5290,0
|
|
20240102,114200,31684030,5290,5290,5290,5290,0
|
|
20240102,114100,31684030,5290,5290,5290,5290,0
|
|
20240102,114000,31684030,5290,5290,5290,5290,0
|
|
20240102,113900,31684030,5290,5290,5290,5290,0
|
|
20240102,113800,31684030,5290,5290,5290,5290,0
|
|
20240102,113700,31684030,5290,5290,5290,5290,0
|
|
20240102,113600,31684030,5290,5290,5290,5290,0
|
|
20240102,113500,31684030,5290,5290,5290,5290,0
|
|
20240102,113400,31684030,5290,5290,5290,5290,30
|
|
20240102,113300,31525330,5290,5290,5290,5290,0
|
|
20240102,113200,31525330,5290,5290,5290,5290,0
|
|
20240102,113100,31525330,5290,5290,5290,5290,0
|
|
20240102,113000,31525330,5290,5290,5290,5290,4
|
|
20240102,112900,31504170,5290,5290,5290,5290,0
|
|
20240102,112800,31504170,5290,5290,5290,5290,0
|
|
20240102,112700,31504170,5290,5290,5290,5290,0
|
|
20240102,112600,31504170,5290,5290,5290,5290,0
|
|
20240102,112500,31504170,5290,5290,5290,5290,28
|
|
20240102,112400,31356050,5290,5290,5290,5290,0
|
|
20240102,112300,31356050,5290,5290,5290,5290,0
|
|
20240102,112200,31356050,5290,5290,5290,5290,0
|
|
20240102,112100,31356050,5290,5290,5290,5290,0
|
|
20240102,112000,31356050,5290,5290,5290,5290,0
|
|
20240102,111900,31356050,5290,5290,5290,5290,0
|
|
20240102,111800,31356050,5290,5290,5290,5290,0
|
|
20240102,111700,31356050,5290,5290,5290,5290,0
|
|
20240102,111600,31356050,5290,5290,5290,5290,0
|
|
20240102,111500,31356050,5290,5290,5290,5290,0
|
|
20240102,111400,31356050,5290,5290,5290,5290,0
|
|
20240102,111300,31356050,5290,5290,5290,5290,0
|
|
20240102,111200,31356050,5290,5290,5290,5290,0
|
|
20240102,111100,31356050,5290,5290,5290,5290,0
|
|
20240102,111000,31356050,5290,5290,5290,5290,0
|
|
20240102,110900,31356050,5290,5290,5290,5290,0
|
|
20240102,110800,31356050,5290,5290,5290,5290,10
|
|
20240102,110700,31303150,5260,5260,5260,5260,0
|
|
20240102,110600,31303150,5260,5260,5260,5260,0
|
|
20240102,110500,31303150,5260,5290,5290,5260,273
|
|
20240102,110400,29859100,5280,5280,5280,5280,0
|
|
20240102,110300,29859100,5280,5280,5280,5280,20
|
|
20240102,110200,29753500,5290,5280,5290,5280,203
|
|
20240102,110100,28681650,5290,5290,5290,5290,0
|
|
20240102,110000,28681650,5290,5290,5290,5290,0
|
|
20240102,105900,28681650,5290,5290,5290,5290,20
|
|
20240102,105800,28575850,5290,5290,5290,5290,2
|
|
20240102,105700,28565270,5290,5290,5290,5290,22
|
|
20240102,105600,28448890,5280,5280,5280,5280,0
|
|
20240102,105500,28448890,5280,5280,5280,5280,0
|
|
20240102,105400,28448890,5280,5280,5280,5280,0
|
|
20240102,105300,28448890,5280,5280,5280,5280,0
|
|
20240102,105200,28448890,5280,5280,5280,5280,0
|
|
20240102,105100,28448890,5280,5280,5280,5280,16
|
|
20240102,105000,28364410,5280,5280,5280,5280,10
|
|
20240102,104900,28311610,5280,5280,5280,5280,50
|
|
20240102,104800,28047610,5280,5280,5280,5280,0
|
|
20240102,104700,28047610,5280,5270,5280,5270,3
|
|
20240102,104600,28031790,5290,5290,5290,5290,10
|
|
20240102,104500,27978890,5250,5280,5280,5250,2020
|
|
20240102,104400,17340630,5290,5290,5290,5290,0
|
|
20240102,104300,17340630,5290,5290,5290,5290,0
|
|
20240102,104200,17340630,5290,5290,5290,5290,15
|
|
20240102,104100,17261280,5290,5290,5290,5290,100
|
|
20240102,104000,16732280,5290,5290,5290,5290,0
|
|
20240102,103900,16732280,5290,5290,5290,5290,10
|
|
20240102,103800,16679380,5280,5280,5280,5280,0
|
|
20240102,103700,16679380,5280,5280,5280,5280,18
|
|
20240102,103600,16584340,5280,5280,5280,5280,0
|
|
20240102,103500,16584340,5280,5280,5280,5280,82
|
|
20240102,103400,16151380,5280,5280,5280,5280,68
|
|
20240102,103300,15792340,5280,5280,5280,5280,13
|
|
20240102,103200,15723700,5280,5280,5280,5280,0
|
|
20240102,103100,15723700,5280,5280,5280,5280,0
|
|
20240102,103000,15723700,5280,5280,5280,5280,119
|
|
20240102,102900,15095380,5280,5280,5280,5280,1
|
|
20240102,102800,15090100,5280,5280,5280,5280,0
|
|
20240102,102700,15090100,5280,5280,5280,5280,8
|
|
20240102,102600,15047860,5280,5280,5280,5280,0
|
|
20240102,102500,15047860,5280,5280,5280,5280,0
|
|
20240102,102400,15047860,5280,5280,5280,5280,0
|
|
20240102,102300,15047860,5280,5300,5300,5280,471
|
|
20240102,102200,12558770,5290,5290,5290,5290,0
|
|
20240102,102100,12558770,5290,5290,5290,5290,0
|
|
20240102,102000,12558770,5290,5290,5290,5290,1
|
|
20240102,101900,12553480,5280,5280,5280,5280,0
|
|
20240102,101800,12553480,5280,5280,5280,5280,0
|
|
20240102,101700,12553480,5280,5280,5280,5280,0
|
|
20240102,101600,12553480,5280,5280,5280,5280,0
|
|
20240102,101500,12553480,5280,5280,5280,5280,0
|
|
20240102,101400,12553480,5280,5280,5280,5280,22
|
|
20240102,101300,12437320,5280,5280,5280,5280,2
|
|
20240102,101200,12426760,5280,5300,5300,5280,307
|
|
20240102,101100,10805700,5280,5280,5280,5280,14
|
|
20240102,101000,10731780,5300,5300,5300,5300,0
|
|
20240102,100900,10731780,5300,5300,5300,5300,0
|
|
20240102,100800,10731780,5300,5300,5300,5300,85
|
|
20240102,100700,10281280,5290,5300,5300,5290,160
|
|
20240102,100600,9434780,5290,5290,5290,5290,0
|
|
20240102,100500,9434780,5290,5290,5290,5290,20
|
|
20240102,100400,9328980,5270,5270,5270,5270,0
|
|
20240102,100300,9328980,5270,5270,5270,5270,0
|
|
20240102,100200,9328980,5270,5270,5270,5270,0
|
|
20240102,100100,9328980,5270,5300,5300,5270,89
|
|
20240102,100000,8857320,5320,5330,5330,5320,1662
|