638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,193500,166961390,5180,5180,5180,5180,1325
|
|
20240104,193400,166961390,5180,5180,5180,5180,0
|
|
20240104,193300,166961390,5180,5180,5180,5180,0
|
|
20240104,193200,166961390,5180,5180,5180,5180,0
|
|
20240104,193100,166961390,5180,5180,5180,5180,0
|
|
20240104,193000,166961390,5180,5180,5180,5180,0
|
|
20240104,192900,166961390,5180,5180,5180,5180,0
|
|
20240104,192800,166961390,5180,5180,5180,5180,0
|
|
20240104,192700,166961390,5180,5180,5180,5180,0
|
|
20240104,192600,166961390,5180,5180,5180,5180,0
|
|
20240104,192500,166961390,5180,5180,5180,5180,0
|
|
20240104,192400,166961390,5180,5180,5180,5180,0
|
|
20240104,192300,166961390,5180,5180,5180,5180,0
|
|
20240104,192200,166961390,5180,5180,5180,5180,0
|
|
20240104,192100,166961390,5180,5180,5180,5180,0
|
|
20240104,192000,166961390,5180,5180,5180,5180,0
|
|
20240104,191900,166961390,5180,5180,5180,5180,0
|
|
20240104,191800,166961390,5180,5180,5180,5180,0
|
|
20240104,191700,166961390,5180,5180,5180,5180,0
|
|
20240104,191600,166961390,5180,5180,5180,5180,0
|
|
20240104,191500,166961390,5180,5180,5180,5180,0
|
|
20240104,191400,166961390,5180,5180,5180,5180,0
|
|
20240104,191300,166961390,5180,5180,5180,5180,0
|
|
20240104,191200,166961390,5180,5180,5180,5180,0
|
|
20240104,191100,166961390,5180,5180,5180,5180,0
|
|
20240104,191000,166961390,5180,5180,5180,5180,0
|
|
20240104,190900,166961390,5180,5180,5180,5180,0
|
|
20240104,190800,166961390,5180,5180,5180,5180,0
|
|
20240104,190700,166961390,5180,5180,5180,5180,0
|
|
20240104,190600,166961390,5180,5180,5180,5180,0
|
|
20240104,190500,166961390,5180,5180,5180,5180,1325
|
|
20240104,190400,166961390,5180,5180,5180,5180,0
|
|
20240104,190300,166961390,5180,5180,5180,5180,0
|
|
20240104,190200,166961390,5180,5180,5180,5180,0
|
|
20240104,190100,166961390,5180,5180,5180,5180,0
|
|
20240104,190000,166961390,5180,5180,5180,5180,0
|
|
20240104,185900,166961390,5180,5180,5180,5180,0
|
|
20240104,185800,166961390,5180,5180,5180,5180,0
|
|
20240104,185700,166961390,5180,5180,5180,5180,0
|
|
20240104,185600,166961390,5180,5180,5180,5180,0
|
|
20240104,185500,166961390,5180,5180,5180,5180,0
|
|
20240104,185400,166961390,5180,5180,5180,5180,0
|
|
20240104,185300,166961390,5180,5180,5180,5180,0
|
|
20240104,185200,166961390,5180,5180,5180,5180,0
|
|
20240104,185100,166961390,5180,5180,5180,5180,0
|
|
20240104,185000,166961390,5180,5180,5180,5180,0
|
|
20240104,184900,166961390,5180,5180,5180,5180,0
|
|
20240104,184800,166961390,5180,5180,5180,5180,0
|
|
20240104,184700,166961390,5180,5180,5180,5180,0
|
|
20240104,184600,166961390,5180,5180,5180,5180,0
|
|
20240104,184500,166961390,5180,5180,5180,5180,0
|
|
20240104,184400,166961390,5180,5180,5180,5180,0
|
|
20240104,184300,166961390,5180,5180,5180,5180,0
|
|
20240104,184200,166961390,5180,5180,5180,5180,0
|
|
20240104,184100,166961390,5180,5180,5180,5180,0
|
|
20240104,184000,166961390,5180,5180,5180,5180,0
|
|
20240104,183900,166961390,5180,5180,5180,5180,0
|
|
20240104,183800,166961390,5180,5180,5180,5180,0
|
|
20240104,183700,166961390,5180,5180,5180,5180,0
|
|
20240104,183600,166961390,5180,5180,5180,5180,0
|
|
20240104,183500,166961390,5180,5180,5180,5180,1325
|
|
20240104,183400,166961390,5180,5180,5180,5180,0
|
|
20240104,183300,166961390,5180,5180,5180,5180,0
|
|
20240104,183200,166961390,5180,5180,5180,5180,0
|
|
20240104,183100,166961390,5180,5180,5180,5180,0
|
|
20240104,183000,166961390,5180,5180,5180,5180,0
|
|
20240104,182900,166961390,5180,5180,5180,5180,0
|
|
20240104,182800,166961390,5180,5180,5180,5180,0
|
|
20240104,182700,166961390,5180,5180,5180,5180,0
|
|
20240104,182600,166961390,5180,5180,5180,5180,0
|
|
20240104,182500,166961390,5180,5180,5180,5180,0
|
|
20240104,182400,166961390,5180,5180,5180,5180,0
|
|
20240104,182300,166961390,5180,5180,5180,5180,0
|
|
20240104,182200,166961390,5180,5180,5180,5180,0
|
|
20240104,182100,166961390,5180,5180,5180,5180,0
|
|
20240104,182000,166961390,5180,5180,5180,5180,0
|
|
20240104,181900,166961390,5180,5180,5180,5180,0
|
|
20240104,181800,166961390,5180,5180,5180,5180,0
|
|
20240104,181700,166961390,5180,5180,5180,5180,0
|
|
20240104,181600,166961390,5180,5180,5180,5180,0
|
|
20240104,181500,166961390,5180,5180,5180,5180,0
|
|
20240104,181400,166961390,5180,5180,5180,5180,0
|
|
20240104,181300,166961390,5180,5180,5180,5180,0
|
|
20240104,181200,166961390,5180,5180,5180,5180,0
|
|
20240104,181100,166961390,5180,5180,5180,5180,0
|
|
20240104,181000,166961390,5180,5180,5180,5180,0
|
|
20240104,180900,166961390,5180,5180,5180,5180,0
|
|
20240104,180800,166961390,5180,5180,5180,5180,0
|
|
20240104,180700,166961390,5180,5180,5180,5180,0
|
|
20240104,180600,166961390,5180,5180,5180,5180,0
|
|
20240104,180500,166961390,5180,5180,5180,5180,1325
|
|
20240104,180400,166961390,5180,5180,5180,5180,0
|
|
20240104,180300,166961390,5180,5180,5180,5180,0
|
|
20240104,180200,166961390,5180,5180,5180,5180,0
|
|
20240104,180100,166961390,5180,5180,5180,5180,0
|
|
20240104,180000,166961390,5180,5180,5180,5180,0
|
|
20240104,175900,166961390,5180,5180,5180,5180,0
|
|
20240104,175800,166961390,5180,5180,5180,5180,0
|
|
20240104,175700,166961390,5180,5180,5180,5180,0
|
|
20240104,175600,166961390,5180,5180,5180,5180,0
|
|
20240104,175500,166961390,5180,5180,5180,5180,0
|
|
20240104,175400,166961390,5180,5180,5180,5180,0
|
|
20240104,175300,166961390,5180,5180,5180,5180,0
|
|
20240104,175200,166961390,5180,5180,5180,5180,0
|
|
20240104,175100,166961390,5180,5180,5180,5180,0
|
|
20240104,175000,166961390,5180,5180,5180,5180,0
|
|
20240104,174900,166961390,5180,5180,5180,5180,0
|
|
20240104,174800,166961390,5180,5180,5180,5180,0
|
|
20240104,174700,166961390,5180,5180,5180,5180,0
|
|
20240104,174600,166961390,5180,5180,5180,5180,0
|
|
20240104,174500,166961390,5180,5180,5180,5180,0
|
|
20240104,174400,166961390,5180,5180,5180,5180,0
|
|
20240104,174300,166961390,5180,5180,5180,5180,0
|
|
20240104,174200,166961390,5180,5180,5180,5180,0
|
|
20240104,174100,166961390,5180,5180,5180,5180,0
|
|
20240104,174000,166961390,5180,5180,5180,5180,0
|
|
20240104,173900,166961390,5180,5180,5180,5180,0
|
|
20240104,173800,166961390,5180,5180,5180,5180,0
|
|
20240104,173700,166961390,5180,5180,5180,5180,0
|
|
20240104,173600,166961390,5180,5180,5180,5180,0
|
|
20240104,173500,166961390,5180,5180,5180,5180,1325
|
|
20240104,173400,166961390,5180,5180,5180,5180,0
|
|
20240104,173300,166961390,5180,5180,5180,5180,0
|
|
20240104,173200,166961390,5180,5180,5180,5180,0
|
|
20240104,173100,166961390,5180,5180,5180,5180,0
|
|
20240104,173000,166961390,5180,5180,5180,5180,0
|
|
20240104,172900,166961390,5180,5180,5180,5180,0
|
|
20240104,172800,166961390,5180,5180,5180,5180,0
|
|
20240104,172700,166961390,5180,5180,5180,5180,0
|
|
20240104,172600,166961390,5180,5180,5180,5180,0
|
|
20240104,172500,166961390,5180,5180,5180,5180,0
|
|
20240104,172400,166961390,5180,5180,5180,5180,0
|
|
20240104,172300,166961390,5180,5180,5180,5180,0
|
|
20240104,172200,166961390,5180,5180,5180,5180,0
|
|
20240104,172100,166961390,5180,5180,5180,5180,0
|
|
20240104,172000,166961390,5180,5180,5180,5180,0
|
|
20240104,171900,166961390,5180,5180,5180,5180,0
|
|
20240104,171800,166961390,5180,5180,5180,5180,0
|
|
20240104,171700,166961390,5180,5180,5180,5180,0
|
|
20240104,171600,166961390,5180,5180,5180,5180,0
|
|
20240104,171500,166961390,5180,5180,5180,5180,0
|
|
20240104,171400,166961390,5180,5180,5180,5180,0
|
|
20240104,171300,166961390,5180,5180,5180,5180,0
|
|
20240104,171200,166961390,5180,5180,5180,5180,0
|
|
20240104,171100,166961390,5180,5180,5180,5180,0
|
|
20240104,171000,166961390,5180,5180,5180,5180,0
|
|
20240104,170900,166961390,5180,5180,5180,5180,0
|
|
20240104,170800,166961390,5180,5180,5180,5180,0
|
|
20240104,170700,166961390,5180,5180,5180,5180,0
|
|
20240104,170600,166961390,5180,5180,5180,5180,0
|
|
20240104,170500,166961390,5180,5180,5180,5180,1325
|
|
20240104,170400,166961390,5180,5180,5180,5180,0
|
|
20240104,170300,166961390,5180,5180,5180,5180,0
|
|
20240104,170200,166961390,5180,5180,5180,5180,0
|
|
20240104,170100,166961390,5180,5180,5180,5180,0
|
|
20240104,170000,166961390,5180,5180,5180,5180,0
|
|
20240104,165900,166961390,5180,5180,5180,5180,0
|
|
20240104,165800,166961390,5180,5180,5180,5180,0
|
|
20240104,165700,166961390,5180,5180,5180,5180,0
|
|
20240104,165600,166961390,5180,5180,5180,5180,0
|
|
20240104,165500,166961390,5180,5180,5180,5180,0
|
|
20240104,165400,166961390,5180,5180,5180,5180,0
|
|
20240104,165300,166961390,5180,5180,5180,5180,0
|
|
20240104,165200,166961390,5180,5180,5180,5180,0
|
|
20240104,165100,166961390,5180,5180,5180,5180,0
|
|
20240104,165000,166961390,5180,5180,5180,5180,0
|
|
20240104,164900,166961390,5180,5180,5180,5180,0
|
|
20240104,164800,166961390,5180,5180,5180,5180,0
|
|
20240104,164700,166961390,5180,5180,5180,5180,0
|
|
20240104,164600,166961390,5180,5180,5180,5180,0
|
|
20240104,164500,166961390,5180,5180,5180,5180,0
|
|
20240104,164400,166961390,5180,5180,5180,5180,0
|
|
20240104,164300,166961390,5180,5180,5180,5180,0
|
|
20240104,164200,166961390,5180,5180,5180,5180,0
|
|
20240104,164100,166961390,5180,5180,5180,5180,0
|
|
20240104,164000,166961390,5180,5180,5180,5180,0
|
|
20240104,163900,166961390,5180,5180,5180,5180,0
|
|
20240104,163800,166961390,5180,5180,5180,5180,0
|
|
20240104,163700,166961390,5180,5180,5180,5180,0
|
|
20240104,163600,166961390,5180,5180,5180,5180,0
|
|
20240104,163500,166961390,5180,5180,5180,5180,1325
|
|
20240104,163400,166961390,5180,5180,5180,5180,0
|
|
20240104,163300,166961390,5180,5180,5180,5180,0
|
|
20240104,163200,166961390,5180,5180,5180,5180,0
|
|
20240104,163100,166961390,5180,5180,5180,5180,0
|
|
20240104,163000,166961390,5180,5180,5180,5180,0
|
|
20240104,162900,166961390,5180,5180,5180,5180,0
|
|
20240104,162800,166961390,5180,5180,5180,5180,0
|
|
20240104,162700,166961390,5180,5180,5180,5180,0
|
|
20240104,162600,166961390,5180,5180,5180,5180,0
|
|
20240104,162500,166961390,5180,5180,5180,5180,0
|
|
20240104,162400,166961390,5180,5180,5180,5180,0
|
|
20240104,162300,166961390,5180,5180,5180,5180,0
|
|
20240104,162200,166961390,5180,5180,5180,5180,0
|
|
20240104,162100,166961390,5180,5180,5180,5180,0
|
|
20240104,162000,166961390,5180,5180,5180,5180,0
|
|
20240104,161900,166961390,5180,5180,5180,5180,0
|
|
20240104,161800,166961390,5180,5180,5180,5180,0
|
|
20240104,161700,166961390,5180,5180,5180,5180,0
|
|
20240104,161600,166961390,5180,5180,5180,5180,0
|
|
20240104,161500,166961390,5180,5180,5180,5180,0
|
|
20240104,161400,166961390,5180,5180,5180,5180,0
|
|
20240104,161300,166961390,5180,5180,5180,5180,0
|
|
20240104,161200,166961390,5180,5180,5180,5180,0
|
|
20240104,161100,166961390,5180,5180,5180,5180,0
|
|
20240104,161000,166961390,5180,5180,5180,5180,0
|
|
20240104,160900,166961390,5180,5180,5180,5180,0
|
|
20240104,160800,166961390,5180,5180,5180,5180,0
|
|
20240104,160700,166961390,5180,5180,5180,5180,0
|
|
20240104,160600,166961390,5180,5180,5180,5180,0
|
|
20240104,160500,166961390,5180,5180,5180,5180,1325
|
|
20240104,160400,166961390,5180,5180,5180,5180,0
|
|
20240104,160300,166961390,5180,5180,5180,5180,0
|
|
20240104,160200,166961390,5180,5180,5180,5180,0
|
|
20240104,160100,166961390,5180,5180,5180,5180,0
|
|
20240104,160000,166961390,5180,5180,5180,5180,0
|
|
20240104,155900,166961390,5180,5180,5180,5180,0
|
|
20240104,155800,166961390,5180,5180,5180,5180,0
|
|
20240104,155700,166961390,5180,5180,5180,5180,0
|
|
20240104,155600,166961390,5180,5180,5180,5180,0
|
|
20240104,155500,166961390,5180,5180,5180,5180,0
|
|
20240104,155400,166961390,5180,5180,5180,5180,0
|
|
20240104,155300,166961390,5180,5180,5180,5180,0
|
|
20240104,155200,166961390,5180,5180,5180,5180,0
|
|
20240104,155100,166961390,5180,5180,5180,5180,0
|
|
20240104,155000,166961390,5180,5180,5180,5180,0
|
|
20240104,154900,166961390,5180,5180,5180,5180,0
|
|
20240104,154800,166961390,5180,5180,5180,5180,0
|
|
20240104,154700,166961390,5180,5180,5180,5180,0
|
|
20240104,154600,166961390,5180,5180,5180,5180,0
|
|
20240104,154500,166961390,5180,5180,5180,5180,0
|
|
20240104,154400,166961390,5180,5180,5180,5180,0
|
|
20240104,154300,166961390,5180,5180,5180,5180,0
|
|
20240104,154200,166961390,5180,5180,5180,5180,0
|
|
20240104,154100,166961390,5180,5180,5180,5180,0
|
|
20240104,154000,166961390,5180,5180,5180,5180,0
|
|
20240104,153900,166961390,5180,5180,5180,5180,0
|
|
20240104,153800,166961390,5180,5180,5180,5180,0
|
|
20240104,153700,166961390,5180,5180,5180,5180,0
|
|
20240104,153600,166961390,5180,5180,5180,5180,0
|
|
20240104,153500,166961390,5180,5180,5180,5180,1325
|
|
20240104,153400,166961390,5180,5180,5180,5180,0
|
|
20240104,153300,166961390,5180,5180,5180,5180,0
|
|
20240104,153200,166961390,5180,5180,5180,5180,0
|
|
20240104,153100,166961390,5180,5180,5180,5180,0
|
|
20240104,153000,166961390,5180,5180,5180,5180,1325
|
|
20240104,152900,160097890,5240,5240,5240,5240,0
|
|
20240104,152800,160097890,5240,5240,5240,5240,0
|
|
20240104,152700,160097890,5240,5240,5240,5240,0
|
|
20240104,152600,160097890,5240,5240,5240,5240,0
|
|
20240104,152500,160097890,5240,5240,5240,5240,0
|
|
20240104,152400,160097890,5240,5240,5240,5240,0
|
|
20240104,152300,160097890,5240,5240,5240,5240,0
|
|
20240104,152200,160097890,5240,5240,5240,5240,0
|
|
20240104,152100,160097890,5240,5240,5240,5240,0
|
|
20240104,152000,160097890,5240,5240,5240,5240,0
|
|
20240104,151900,160097890,5240,5240,5240,5240,0
|
|
20240104,151800,160097890,5240,5240,5240,5240,0
|
|
20240104,151700,160097890,5240,5240,5240,5240,1
|
|
20240104,151600,160092650,5230,5230,5230,5230,13
|
|
20240104,151500,160024660,5240,5240,5240,5240,0
|
|
20240104,151400,160024660,5240,5240,5240,5240,0
|
|
20240104,151300,160024660,5240,5240,5240,5240,0
|
|
20240104,151200,160024660,5240,5240,5240,5240,0
|
|
20240104,151100,160024660,5240,5240,5240,5240,0
|
|
20240104,151000,160024660,5240,5240,5240,5240,0
|
|
20240104,150900,160024660,5240,5240,5240,5240,0
|
|
20240104,150800,160024660,5240,5240,5240,5240,0
|
|
20240104,150700,160024660,5240,5240,5240,5240,0
|
|
20240104,150600,160024660,5240,5240,5240,5240,1
|
|
20240104,150500,160019420,5210,5210,5210,5210,0
|
|
20240104,150400,160019420,5210,5210,5210,5210,2
|
|
20240104,150300,160009000,5180,5180,5180,5180,0
|
|
20240104,150200,160009000,5180,5180,5180,5180,21
|
|
20240104,150100,159900220,5180,5200,5200,5180,1073
|
|
20240104,150000,154336590,5200,5200,5200,5190,486
|
|
20240104,145900,151814100,5200,5200,5200,5200,100
|
|
20240104,145800,151294100,5200,5200,5200,5200,426
|
|
20240104,145700,149078900,5210,5210,5210,5210,0
|
|
20240104,145600,149078900,5210,5210,5210,5210,0
|
|
20240104,145500,149078900,5210,5210,5210,5210,370
|
|
20240104,145400,147151200,5200,5200,5200,5200,26
|
|
20240104,145300,147016000,5190,5190,5190,5190,0
|
|
20240104,145200,147016000,5190,5190,5190,5190,0
|
|
20240104,145100,147016000,5190,5200,5200,5190,730
|
|
20240104,145000,143224240,5210,5210,5210,5210,0
|
|
20240104,144900,143224240,5210,5210,5210,5210,0
|
|
20240104,144800,143224240,5210,5210,5210,5210,0
|
|
20240104,144700,143224240,5210,5210,5210,5210,0
|
|
20240104,144600,143224240,5210,5210,5210,5210,205
|
|
20240104,144500,142156190,5210,5210,5210,5210,0
|
|
20240104,144400,142156190,5210,5210,5210,5210,0
|
|
20240104,144300,142156190,5210,5210,5210,5210,1
|
|
20240104,144200,142150980,5210,5210,5210,5210,10
|
|
20240104,144100,142098880,5200,5200,5200,5200,0
|
|
20240104,144000,142098880,5200,5200,5200,5200,1
|
|
20240104,143900,142093680,5210,5210,5210,5210,0
|
|
20240104,143800,142093680,5210,5210,5210,5210,260
|
|
20240104,143700,140739080,5200,5200,5200,5200,60
|
|
20240104,143600,140427080,5200,5200,5200,5200,0
|
|
20240104,143500,140427080,5200,5200,5200,5200,0
|
|
20240104,143400,140427080,5200,5200,5200,5200,111
|
|
20240104,143300,139849880,5190,5210,5210,5190,9357
|
|
20240104,143200,91126430,5210,5240,5240,5210,9715
|
|
20240104,143100,40448750,5240,5240,5240,5240,0
|
|
20240104,143000,40448750,5240,5250,5250,5240,500
|
|
20240104,142900,37828630,5250,5250,5250,5250,57
|
|
20240104,142800,37529380,5250,5250,5250,5250,550
|
|
20240104,142700,34641880,5250,5250,5250,5250,0
|
|
20240104,142600,34641880,5250,5250,5250,5250,0
|
|
20240104,142500,34641880,5250,5250,5250,5250,0
|
|
20240104,142400,34641880,5250,5250,5250,5250,0
|
|
20240104,142300,34641880,5250,5250,5250,5250,0
|
|
20240104,142200,34641880,5250,5250,5250,5250,0
|
|
20240104,142100,34641880,5250,5250,5250,5250,0
|
|
20240104,142000,34641880,5250,5250,5250,5250,80
|
|
20240104,141900,34221880,5260,5260,5260,5260,0
|
|
20240104,141800,34221880,5260,5260,5260,5260,0
|
|
20240104,141700,34221880,5260,5260,5260,5260,0
|
|
20240104,141600,34221880,5260,5260,5260,5260,0
|
|
20240104,141500,34221880,5260,5260,5260,5260,0
|
|
20240104,141400,34221880,5260,5260,5260,5260,3
|
|
20240104,141300,34206100,5270,5270,5270,5270,0
|
|
20240104,141200,34206100,5270,5270,5270,5270,5
|
|
20240104,141100,34179750,5270,5270,5270,5270,0
|
|
20240104,141000,34179750,5270,5270,5270,5270,200
|
|
20240104,140900,33125750,5250,5250,5250,5250,0
|
|
20240104,140800,33125750,5250,5250,5250,5250,0
|
|
20240104,140700,33125750,5250,5250,5250,5250,0
|
|
20240104,140600,33125750,5250,5250,5250,5250,0
|
|
20240104,140500,33125750,5250,5250,5250,5250,0
|
|
20240104,140400,33125750,5250,5250,5250,5250,0
|
|
20240104,140300,33125750,5250,5250,5250,5250,0
|
|
20240104,140200,33125750,5250,5250,5250,5250,0
|
|
20240104,140100,33125750,5250,5250,5250,5250,0
|
|
20240104,140000,33125750,5250,5250,5250,5250,0
|
|
20240104,135900,33125750,5250,5250,5250,5250,0
|
|
20240104,135800,33125750,5250,5250,5250,5250,0
|
|
20240104,135700,33125750,5250,5250,5250,5250,0
|
|
20240104,135600,33125750,5250,5250,5250,5250,0
|
|
20240104,135500,33125750,5250,5250,5250,5250,0
|
|
20240104,135400,33125750,5250,5250,5250,5250,0
|
|
20240104,135300,33125750,5250,5250,5250,5250,0
|
|
20240104,135200,33125750,5250,5250,5250,5250,0
|
|
20240104,135100,33125750,5250,5250,5250,5250,0
|
|
20240104,135000,33125750,5250,5250,5250,5250,0
|
|
20240104,134900,33125750,5250,5250,5250,5250,0
|
|
20240104,134800,33125750,5250,5250,5250,5250,0
|
|
20240104,134700,33125750,5250,5250,5250,5250,0
|
|
20240104,134600,33125750,5250,5250,5250,5250,0
|
|
20240104,134500,33125750,5250,5250,5250,5250,0
|
|
20240104,134400,33125750,5250,5250,5250,5250,0
|
|
20240104,134300,33125750,5250,5250,5250,5250,0
|
|
20240104,134200,33125750,5250,5250,5250,5250,0
|
|
20240104,134100,33125750,5250,5250,5250,5250,37
|
|
20240104,134000,32931500,5260,5260,5260,5260,0
|
|
20240104,133900,32931500,5260,5270,5270,5260,163
|
|
20240104,133800,32074100,5280,5280,5280,5280,0
|
|
20240104,133700,32074100,5280,5280,5280,5280,9
|
|
20240104,133600,32026580,5280,5280,5280,5280,0
|
|
20240104,133500,32026580,5280,5280,5280,5280,0
|
|
20240104,133400,32026580,5280,5280,5280,5280,0
|
|
20240104,133300,32026580,5280,5280,5280,5280,0
|
|
20240104,133200,32026580,5280,5280,5280,5280,0
|
|
20240104,133100,32026580,5280,5280,5280,5280,20
|
|
20240104,133000,31920980,5280,5280,5280,5280,0
|
|
20240104,132900,31920980,5280,5280,5280,5280,0
|
|
20240104,132800,31920980,5280,5280,5280,5280,0
|
|
20240104,132700,31920980,5280,5280,5280,5280,0
|
|
20240104,132600,31920980,5280,5280,5280,5280,0
|
|
20240104,132500,31920980,5280,5280,5280,5280,0
|
|
20240104,132400,31920980,5280,5280,5280,5280,52
|
|
20240104,132300,31646420,5280,5280,5280,5280,50
|
|
20240104,132200,31382420,5280,5280,5280,5280,0
|
|
20240104,132100,31382420,5280,5280,5280,5280,0
|
|
20240104,132000,31382420,5280,5280,5280,5280,0
|
|
20240104,131900,31382420,5280,5280,5280,5280,0
|
|
20240104,131800,31382420,5280,5280,5280,5280,0
|
|
20240104,131700,31382420,5280,5280,5280,5280,0
|
|
20240104,131600,31382420,5280,5280,5280,5280,0
|
|
20240104,131500,31382420,5280,5280,5280,5280,10
|
|
20240104,131400,31329620,5280,5280,5280,5280,0
|
|
20240104,131300,31329620,5280,5280,5280,5280,0
|
|
20240104,131200,31329620,5280,5280,5280,5280,0
|
|
20240104,131100,31329620,5280,5280,5280,5280,0
|
|
20240104,131000,31329620,5280,5280,5280,5280,0
|
|
20240104,130900,31329620,5280,5280,5280,5280,0
|
|
20240104,130800,31329620,5280,5280,5280,5280,0
|
|
20240104,130700,31329620,5280,5280,5280,5280,0
|
|
20240104,130600,31329620,5280,5280,5280,5280,47
|
|
20240104,130500,31081460,5280,5280,5280,5280,0
|
|
20240104,130400,31081460,5280,5280,5280,5280,0
|
|
20240104,130300,31081460,5280,5270,5280,5270,294
|
|
20240104,130200,29529230,5270,5270,5270,5270,10
|
|
20240104,130100,29476530,5270,5270,5270,5270,43
|
|
20240104,130000,29249920,5280,5280,5280,5280,1
|
|
20240104,125900,29244640,5270,5270,5270,5270,0
|
|
20240104,125800,29244640,5270,5270,5270,5270,0
|
|
20240104,125700,29244640,5270,5270,5270,5270,0
|
|
20240104,125600,29244640,5270,5270,5270,5270,0
|
|
20240104,125500,29244640,5270,5270,5270,5270,0
|
|
20240104,125400,29244640,5270,5270,5270,5270,0
|
|
20240104,125300,29244640,5270,5270,5270,5270,0
|
|
20240104,125200,29244640,5270,5270,5270,5270,0
|
|
20240104,125100,29244640,5270,5270,5270,5270,0
|
|
20240104,125000,29244640,5270,5270,5270,5270,1
|
|
20240104,124900,29239370,5280,5280,5280,5280,10
|
|
20240104,124800,29186570,5280,5280,5280,5280,0
|
|
20240104,124700,29186570,5280,5280,5280,5280,0
|
|
20240104,124600,29186570,5280,5280,5280,5280,0
|
|
20240104,124500,29186570,5280,5280,5280,5280,0
|
|
20240104,124400,29186570,5280,5280,5280,5280,180
|
|
20240104,124300,28236170,5280,5280,5280,5280,0
|
|
20240104,124200,28236170,5280,5280,5280,5280,0
|
|
20240104,124100,28236170,5280,5280,5280,5280,1
|
|
20240104,124000,28230890,5270,5270,5270,5270,0
|
|
20240104,123900,28230890,5270,5270,5270,5270,0
|
|
20240104,123800,28230890,5270,5270,5270,5270,0
|
|
20240104,123700,28230890,5270,5270,5270,5270,0
|
|
20240104,123600,28230890,5270,5270,5270,5270,365
|
|
20240104,123500,26307340,5270,5270,5270,5270,41
|
|
20240104,123400,26091270,5280,5280,5280,5280,0
|
|
20240104,123300,26091270,5280,5280,5280,5280,0
|
|
20240104,123200,26091270,5280,5280,5280,5280,0
|
|
20240104,123100,26091270,5280,5280,5280,5280,0
|
|
20240104,123000,26091270,5280,5280,5280,5280,0
|
|
20240104,122900,26091270,5280,5280,5280,5280,0
|
|
20240104,122800,26091270,5280,5280,5280,5280,0
|
|
20240104,122700,26091270,5280,5280,5280,5280,0
|
|
20240104,122600,26091270,5280,5280,5280,5280,0
|
|
20240104,122500,26091270,5280,5280,5280,5280,0
|
|
20240104,122400,26091270,5280,5280,5280,5280,0
|
|
20240104,122300,26091270,5280,5280,5280,5280,0
|
|
20240104,122200,26091270,5280,5280,5280,5280,0
|
|
20240104,122100,26091270,5280,5280,5280,5280,0
|
|
20240104,122000,26091270,5280,5280,5280,5280,0
|
|
20240104,121900,26091270,5280,5280,5280,5280,5
|
|
20240104,121800,26064870,5270,5270,5270,5270,0
|
|
20240104,121700,26064870,5270,5270,5270,5270,0
|
|
20240104,121600,26064870,5270,5270,5270,5270,0
|
|
20240104,121500,26064870,5270,5270,5270,5270,0
|
|
20240104,121400,26064870,5270,5270,5270,5270,0
|
|
20240104,121300,26064870,5270,5270,5270,5270,0
|
|
20240104,121200,26064870,5270,5270,5270,5270,0
|
|
20240104,121100,26064870,5270,5270,5270,5270,0
|
|
20240104,121000,26064870,5270,5270,5270,5270,0
|
|
20240104,120900,26064870,5270,5270,5270,5270,0
|
|
20240104,120800,26064870,5270,5270,5270,5270,0
|
|
20240104,120700,26064870,5270,5270,5270,5270,0
|
|
20240104,120600,26064870,5270,5270,5270,5270,0
|
|
20240104,120500,26064870,5270,5270,5270,5270,0
|
|
20240104,120400,26064870,5270,5270,5270,5270,0
|
|
20240104,120300,26064870,5270,5270,5270,5270,0
|
|
20240104,120200,26064870,5270,5270,5270,5270,0
|
|
20240104,120100,26064870,5270,5270,5270,5270,0
|
|
20240104,120000,26064870,5270,5270,5270,5270,5
|
|
20240104,115900,26038520,5270,5270,5270,5270,0
|
|
20240104,115800,26038520,5270,5270,5270,5270,0
|
|
20240104,115700,26038520,5270,5270,5270,5270,0
|
|
20240104,115600,26038520,5270,5270,5270,5270,0
|
|
20240104,115500,26038520,5270,5270,5270,5270,0
|
|
20240104,115400,26038520,5270,5270,5270,5270,0
|
|
20240104,115300,26038520,5270,5270,5270,5270,0
|
|
20240104,115200,26038520,5270,5270,5270,5270,0
|
|
20240104,115100,26038520,5270,5270,5270,5270,0
|
|
20240104,115000,26038520,5270,5270,5270,5270,1
|
|
20240104,114900,26033250,5260,5260,5260,5260,0
|
|
20240104,114800,26033250,5260,5260,5260,5260,0
|
|
20240104,114700,26033250,5260,5260,5260,5260,0
|
|
20240104,114600,26033250,5260,5260,5260,5260,10
|
|
20240104,114500,25980650,5260,5260,5260,5260,0
|
|
20240104,114400,25980650,5260,5260,5260,5260,0
|
|
20240104,114300,25980650,5260,5260,5260,5260,0
|
|
20240104,114200,25980650,5260,5260,5260,5260,0
|
|
20240104,114100,25980650,5260,5260,5260,5260,0
|
|
20240104,114000,25980650,5260,5260,5260,5260,0
|
|
20240104,113900,25980650,5260,5260,5260,5260,0
|
|
20240104,113800,25980650,5260,5260,5260,5260,0
|
|
20240104,113700,25980650,5260,5260,5260,5260,0
|
|
20240104,113600,25980650,5260,5260,5260,5260,0
|
|
20240104,113500,25980650,5260,5260,5260,5260,0
|
|
20240104,113400,25980650,5260,5260,5260,5260,0
|
|
20240104,113300,25980650,5260,5260,5260,5260,0
|
|
20240104,113200,25980650,5260,5260,5260,5260,0
|
|
20240104,113100,25980650,5260,5260,5260,5260,0
|
|
20240104,113000,25980650,5260,5260,5260,5260,0
|
|
20240104,112900,25980650,5260,5260,5260,5260,0
|
|
20240104,112800,25980650,5260,5260,5260,5260,83
|
|
20240104,112700,25544070,5260,5260,5260,5260,0
|
|
20240104,112600,25544070,5260,5260,5260,5260,1
|
|
20240104,112500,25538810,5260,5260,5260,5260,0
|
|
20240104,112400,25538810,5260,5260,5260,5260,0
|
|
20240104,112300,25538810,5260,5260,5260,5260,0
|
|
20240104,112200,25538810,5260,5260,5260,5260,0
|
|
20240104,112100,25538810,5260,5260,5260,5260,0
|
|
20240104,112000,25538810,5260,5260,5260,5260,0
|
|
20240104,111900,25538810,5260,5260,5260,5260,50
|
|
20240104,111800,25275810,5260,5260,5260,5260,0
|
|
20240104,111700,25275810,5260,5260,5260,5260,0
|
|
20240104,111600,25275810,5260,5260,5260,5260,0
|
|
20240104,111500,25275810,5260,5260,5260,5260,0
|
|
20240104,111400,25275810,5260,5260,5260,5260,0
|
|
20240104,111300,25275810,5260,5260,5260,5260,0
|
|
20240104,111200,25275810,5260,5260,5260,5260,0
|
|
20240104,111100,25275810,5260,5260,5260,5260,0
|
|
20240104,111000,25275810,5260,5260,5260,5260,0
|
|
20240104,110900,25275810,5260,5260,5260,5260,0
|
|
20240104,110800,25275810,5260,5260,5260,5260,0
|
|
20240104,110700,25275810,5260,5260,5260,5260,0
|
|
20240104,110600,25275810,5260,5260,5260,5260,0
|
|
20240104,110500,25275810,5260,5260,5260,5260,0
|
|
20240104,110400,25275810,5260,5260,5260,5260,0
|
|
20240104,110300,25275810,5260,5260,5260,5260,0
|
|
20240104,110200,25275810,5260,5260,5260,5260,0
|
|
20240104,110100,25275810,5260,5260,5260,5260,0
|
|
20240104,110000,25275810,5260,5260,5260,5260,25
|
|
20240104,105900,25144310,5260,5260,5260,5260,160
|
|
20240104,105800,24302710,5260,5260,5260,5260,0
|
|
20240104,105700,24302710,5260,5260,5260,5260,0
|
|
20240104,105600,24302710,5260,5260,5260,5260,0
|
|
20240104,105500,24302710,5260,5260,5260,5260,1
|
|
20240104,105400,24297450,5280,5280,5280,5280,0
|
|
20240104,105300,24297450,5280,5280,5280,5280,0
|
|
20240104,105200,24297450,5280,5280,5280,5280,0
|
|
20240104,105100,24297450,5280,5280,5280,5280,0
|
|
20240104,105000,24297450,5280,5280,5280,5280,0
|
|
20240104,104900,24297450,5280,5280,5280,5280,0
|
|
20240104,104800,24297450,5280,5280,5280,5280,0
|
|
20240104,104700,24297450,5280,5280,5280,5280,0
|
|
20240104,104600,24297450,5280,5280,5280,5280,0
|
|
20240104,104500,24297450,5280,5280,5280,5280,0
|
|
20240104,104400,24297450,5280,5280,5280,5280,0
|
|
20240104,104300,24297450,5280,5270,5280,5270,134
|
|
20240104,104200,23589950,5270,5270,5270,5270,0
|
|
20240104,104100,23589950,5270,5270,5270,5270,0
|
|
20240104,104000,23589950,5270,5270,5270,5270,0
|
|
20240104,103900,23589950,5270,5270,5270,5270,0
|
|
20240104,103800,23589950,5270,5270,5270,5270,0
|
|
20240104,103700,23589950,5270,5270,5270,5270,0
|
|
20240104,103600,23589950,5270,5270,5270,5270,6
|
|
20240104,103500,23558330,5280,5280,5280,5280,0
|
|
20240104,103400,23558330,5280,5280,5280,5280,0
|
|
20240104,103300,23558330,5280,5280,5280,5280,0
|
|
20240104,103200,23558330,5280,5280,5280,5280,0
|
|
20240104,103100,23558330,5280,5280,5280,5280,0
|
|
20240104,103000,23558330,5280,5280,5280,5280,0
|
|
20240104,102900,23558330,5280,5280,5280,5280,0
|
|
20240104,102800,23558330,5280,5280,5280,5280,1
|
|
20240104,102700,23553050,5280,5280,5280,5280,0
|
|
20240104,102600,23553050,5280,5280,5280,5280,0
|
|
20240104,102500,23553050,5280,5280,5280,5280,0
|
|
20240104,102400,23553050,5280,5280,5280,5280,0
|
|
20240104,102300,23553050,5280,5280,5280,5280,0
|
|
20240104,102200,23553050,5280,5280,5280,5280,11
|
|
20240104,102100,23494970,5280,5280,5280,5280,0
|
|
20240104,102000,23494970,5280,5280,5280,5280,89
|
|
20240104,101900,23025050,5280,5280,5280,5280,0
|
|
20240104,101800,23025050,5280,5280,5280,5280,0
|
|
20240104,101700,23025050,5280,5280,5280,5280,10
|
|
20240104,101600,22972250,5280,5280,5280,5280,1
|
|
20240104,101500,22966970,5280,5280,5280,5280,0
|
|
20240104,101400,22966970,5280,5280,5280,5280,0
|
|
20240104,101300,22966970,5280,5280,5280,5280,0
|
|
20240104,101200,22966970,5280,5280,5280,5280,0
|
|
20240104,101100,22966970,5280,5280,5280,5280,0
|
|
20240104,101000,22966970,5280,5280,5280,5280,0
|
|
20240104,100900,22966970,5280,5280,5280,5280,0
|
|
20240104,100800,22966970,5280,5280,5280,5280,0
|
|
20240104,100700,22966970,5280,5280,5280,5280,0
|
|
20240104,100600,22966970,5280,5280,5280,5280,0
|
|
20240104,100500,22966970,5280,5280,5280,5280,0
|
|
20240104,100400,22966970,5280,5280,5280,5280,0
|
|
20240104,100300,22966970,5280,5280,5280,5280,0
|
|
20240104,100200,22966970,5280,5280,5280,5280,0
|
|
20240104,100100,22966970,5280,5280,5280,5280,1119
|
|
20240104,100000,17058650,5280,5280,5280,5280,20
|
|
20240104,095900,16953050,5280,5280,5280,5280,0
|
|
20240104,095800,16953050,5280,5280,5280,5280,2
|
|
20240104,095700,16942490,5280,5280,5280,5280,0
|
|
20240104,095600,16942490,5280,5280,5280,5280,0
|
|
20240104,095500,16942490,5280,5280,5280,5280,0
|
|
20240104,095400,16942490,5280,5280,5280,5280,0
|
|
20240104,095300,16942490,5280,5280,5280,5280,10
|
|
20240104,095200,16889690,5280,5280,5280,5280,100
|
|
20240104,095100,16361690,5280,5280,5280,5280,0
|
|
20240104,095000,16361690,5280,5280,5280,5280,122
|
|
20240104,094900,15717530,5280,5280,5280,5280,0
|
|
20240104,094800,15717530,5280,5280,5280,5280,64
|
|
20240104,094700,15379610,5290,5290,5290,5290,1
|
|
20240104,094600,15374320,5290,5280,5290,5280,49
|
|
20240104,094500,15115500,5280,5280,5280,5280,94
|
|
20240104,094400,14619180,5280,5280,5280,5280,0
|
|
20240104,094300,14619180,5280,5280,5280,5280,0
|
|
20240104,094200,14619180,5280,5280,5280,5280,0
|
|
20240104,094100,14619180,5280,5280,5280,5280,0
|
|
20240104,094000,14619180,5280,5280,5280,5280,0
|
|
20240104,093900,14619180,5280,5280,5280,5280,0
|
|
20240104,093800,14619180,5280,5280,5280,5280,5
|
|
20240104,093700,14592780,5280,5280,5280,5280,2
|
|
20240104,093600,14582220,5250,5250,5260,5250,93
|
|
20240104,093500,14093900,5280,5280,5280,5280,10
|
|
20240104,093400,14041100,5290,5290,5290,5290,1
|
|
20240104,093300,14035810,5280,5280,5280,5280,562
|
|
20240104,093200,11068450,5280,5280,5280,5280,0
|
|
20240104,093100,11068450,5280,5280,5280,5280,0
|
|
20240104,093000,11068450,5280,5280,5280,5280,0
|
|
20240104,092900,11068450,5280,5280,5280,5280,0
|
|
20240104,092800,11068450,5280,5280,5280,5280,100
|
|
20240104,092700,10540450,5280,5280,5280,5280,13
|
|
20240104,092600,10471810,5280,5280,5280,5280,1
|
|
20240104,092500,10466530,5280,5280,5280,5280,0
|
|
20240104,092400,10466530,5280,5280,5280,5280,0
|
|
20240104,092300,10466530,5280,5280,5280,5280,0
|
|
20240104,092200,10466530,5280,5280,5280,5280,0
|
|
20240104,092100,10466530,5280,5280,5280,5280,0
|
|
20240104,092000,10466530,5280,5280,5280,5280,0
|
|
20240104,091900,10466530,5280,5280,5280,5280,1
|
|
20240104,091800,10461250,5240,5240,5240,5240,0
|
|
20240104,091700,10461250,5240,5240,5240,5240,350
|
|
20240104,091600,8627250,5280,5280,5280,5280,20
|
|
20240104,091500,8521650,5280,5280,5280,5280,2
|
|
20240104,091400,8511090,5280,5280,5280,5280,0
|
|
20240104,091300,8511090,5280,5280,5280,5280,0
|
|
20240104,091200,8511090,5280,5280,5280,5280,0
|
|
20240104,091100,8511090,5280,5240,5280,5240,6
|
|
20240104,091000,8479610,5250,5250,5250,5250,48
|
|
20240104,090900,8227610,5250,5250,5250,5250,0
|
|
20240104,090800,8227610,5250,5250,5250,5250,5
|
|
20240104,090700,8201360,5240,5240,5240,5240,0
|
|
20240104,090600,8201360,5240,5240,5240,5240,0
|
|
20240104,090500,8201360,5240,5250,5250,5240,16
|
|
20240104,090400,8117380,5220,5220,5220,5220,0
|
|
20240104,090300,8117380,5220,5220,5220,5220,800
|
|
20240104,090200,3941380,5220,5220,5220,5220,0
|
|
20240104,090100,3941380,5220,5220,5220,5220,0
|
|
20240104,090000,3941380,5220,5220,5230,5220,755
|