639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,193600,68960910,5240,5240,5240,5240,225
|
|
20240108,193500,68960910,5240,5240,5240,5240,0
|
|
20240108,193400,68960910,5240,5240,5240,5240,0
|
|
20240108,193300,68960910,5240,5240,5240,5240,0
|
|
20240108,193200,68960910,5240,5240,5240,5240,0
|
|
20240108,193100,68960910,5240,5240,5240,5240,0
|
|
20240108,193000,68960910,5240,5240,5240,5240,0
|
|
20240108,192900,68960910,5240,5240,5240,5240,0
|
|
20240108,192800,68960910,5240,5240,5240,5240,0
|
|
20240108,192700,68960910,5240,5240,5240,5240,0
|
|
20240108,192600,68960910,5240,5240,5240,5240,0
|
|
20240108,192500,68960910,5240,5240,5240,5240,0
|
|
20240108,192400,68960910,5240,5240,5240,5240,0
|
|
20240108,192300,68960910,5240,5240,5240,5240,0
|
|
20240108,192200,68960910,5240,5240,5240,5240,0
|
|
20240108,192100,68960910,5240,5240,5240,5240,0
|
|
20240108,192000,68960910,5240,5240,5240,5240,0
|
|
20240108,191900,68960910,5240,5240,5240,5240,0
|
|
20240108,191800,68960910,5240,5240,5240,5240,0
|
|
20240108,191700,68960910,5240,5240,5240,5240,0
|
|
20240108,191600,68960910,5240,5240,5240,5240,0
|
|
20240108,191500,68960910,5240,5240,5240,5240,0
|
|
20240108,191400,68960910,5240,5240,5240,5240,0
|
|
20240108,191300,68960910,5240,5240,5240,5240,0
|
|
20240108,191200,68960910,5240,5240,5240,5240,0
|
|
20240108,191100,68960910,5240,5240,5240,5240,0
|
|
20240108,191000,68960910,5240,5240,5240,5240,0
|
|
20240108,190900,68960910,5240,5240,5240,5240,0
|
|
20240108,190800,68960910,5240,5240,5240,5240,0
|
|
20240108,190700,68960910,5240,5240,5240,5240,0
|
|
20240108,190600,68960910,5240,5240,5240,5240,225
|
|
20240108,190500,68960910,5240,5240,5240,5240,0
|
|
20240108,190400,68960910,5240,5240,5240,5240,0
|
|
20240108,190300,68960910,5240,5240,5240,5240,0
|
|
20240108,190200,68960910,5240,5240,5240,5240,0
|
|
20240108,190100,68960910,5240,5240,5240,5240,0
|
|
20240108,190000,68960910,5240,5240,5240,5240,0
|
|
20240108,185900,68960910,5240,5240,5240,5240,0
|
|
20240108,185800,68960910,5240,5240,5240,5240,0
|
|
20240108,185700,68960910,5240,5240,5240,5240,0
|
|
20240108,185600,68960910,5240,5240,5240,5240,0
|
|
20240108,185500,68960910,5240,5240,5240,5240,0
|
|
20240108,185400,68960910,5240,5240,5240,5240,0
|
|
20240108,185300,68960910,5240,5240,5240,5240,0
|
|
20240108,185200,68960910,5240,5240,5240,5240,0
|
|
20240108,185100,68960910,5240,5240,5240,5240,0
|
|
20240108,185000,68960910,5240,5240,5240,5240,0
|
|
20240108,184900,68960910,5240,5240,5240,5240,0
|
|
20240108,184800,68960910,5240,5240,5240,5240,0
|
|
20240108,184700,68960910,5240,5240,5240,5240,0
|
|
20240108,184600,68960910,5240,5240,5240,5240,0
|
|
20240108,184500,68960910,5240,5240,5240,5240,0
|
|
20240108,184400,68960910,5240,5240,5240,5240,0
|
|
20240108,184300,68960910,5240,5240,5240,5240,0
|
|
20240108,184200,68960910,5240,5240,5240,5240,0
|
|
20240108,184100,68960910,5240,5240,5240,5240,0
|
|
20240108,184000,68960910,5240,5240,5240,5240,0
|
|
20240108,183900,68960910,5240,5240,5240,5240,0
|
|
20240108,183800,68960910,5240,5240,5240,5240,0
|
|
20240108,183700,68960910,5240,5240,5240,5240,0
|
|
20240108,183600,68960910,5240,5240,5240,5240,225
|
|
20240108,183500,68960910,5240,5240,5240,5240,0
|
|
20240108,183400,68960910,5240,5240,5240,5240,0
|
|
20240108,183300,68960910,5240,5240,5240,5240,0
|
|
20240108,183200,68960910,5240,5240,5240,5240,0
|
|
20240108,183100,68960910,5240,5240,5240,5240,0
|
|
20240108,183000,68960910,5240,5240,5240,5240,0
|
|
20240108,182900,68960910,5240,5240,5240,5240,0
|
|
20240108,182800,68960910,5240,5240,5240,5240,0
|
|
20240108,182700,68960910,5240,5240,5240,5240,0
|
|
20240108,182600,68960910,5240,5240,5240,5240,0
|
|
20240108,182500,68960910,5240,5240,5240,5240,0
|
|
20240108,182400,68960910,5240,5240,5240,5240,0
|
|
20240108,182300,68960910,5240,5240,5240,5240,0
|
|
20240108,182200,68960910,5240,5240,5240,5240,0
|
|
20240108,182100,68960910,5240,5240,5240,5240,0
|
|
20240108,182000,68960910,5240,5240,5240,5240,0
|
|
20240108,181900,68960910,5240,5240,5240,5240,0
|
|
20240108,181800,68960910,5240,5240,5240,5240,0
|
|
20240108,181700,68960910,5240,5240,5240,5240,0
|
|
20240108,181600,68960910,5240,5240,5240,5240,0
|
|
20240108,181500,68960910,5240,5240,5240,5240,0
|
|
20240108,181400,68960910,5240,5240,5240,5240,0
|
|
20240108,181300,68960910,5240,5240,5240,5240,0
|
|
20240108,181200,68960910,5240,5240,5240,5240,0
|
|
20240108,181100,68960910,5240,5240,5240,5240,0
|
|
20240108,181000,68960910,5240,5240,5240,5240,0
|
|
20240108,180900,68960910,5240,5240,5240,5240,0
|
|
20240108,180800,68960910,5240,5240,5240,5240,0
|
|
20240108,180700,68960910,5240,5240,5240,5240,0
|
|
20240108,180600,68960910,5240,5240,5240,5240,225
|
|
20240108,180500,68960910,5240,5240,5240,5240,0
|
|
20240108,180400,68960910,5240,5240,5240,5240,0
|
|
20240108,180300,68960910,5240,5240,5240,5240,0
|
|
20240108,180200,68960910,5240,5240,5240,5240,0
|
|
20240108,180100,68960910,5240,5240,5240,5240,0
|
|
20240108,180000,68960910,5240,5240,5240,5240,0
|
|
20240108,175900,68960910,5240,5240,5240,5240,0
|
|
20240108,175800,68960910,5240,5240,5240,5240,0
|
|
20240108,175700,68960910,5240,5240,5240,5240,0
|
|
20240108,175600,68960910,5240,5240,5240,5240,0
|
|
20240108,175500,68960910,5240,5240,5240,5240,0
|
|
20240108,175400,68960910,5240,5240,5240,5240,0
|
|
20240108,175300,68960910,5240,5240,5240,5240,0
|
|
20240108,175200,68960910,5240,5240,5240,5240,0
|
|
20240108,175100,68960910,5240,5240,5240,5240,0
|
|
20240108,175000,68960910,5240,5240,5240,5240,0
|
|
20240108,174900,68960910,5240,5240,5240,5240,0
|
|
20240108,174800,68960910,5240,5240,5240,5240,0
|
|
20240108,174700,68960910,5240,5240,5240,5240,0
|
|
20240108,174600,68960910,5240,5240,5240,5240,0
|
|
20240108,174500,68960910,5240,5240,5240,5240,0
|
|
20240108,174400,68960910,5240,5240,5240,5240,0
|
|
20240108,174300,68960910,5240,5240,5240,5240,0
|
|
20240108,174200,68960910,5240,5240,5240,5240,0
|
|
20240108,174100,68960910,5240,5240,5240,5240,0
|
|
20240108,174000,68960910,5240,5240,5240,5240,0
|
|
20240108,173900,68960910,5240,5240,5240,5240,0
|
|
20240108,173800,68960910,5240,5240,5240,5240,0
|
|
20240108,173700,68960910,5240,5240,5240,5240,0
|
|
20240108,173600,68960910,5240,5240,5240,5240,225
|
|
20240108,173500,68960910,5240,5240,5240,5240,0
|
|
20240108,173400,68960910,5240,5240,5240,5240,0
|
|
20240108,173300,68960910,5240,5240,5240,5240,0
|
|
20240108,173200,68960910,5240,5240,5240,5240,0
|
|
20240108,173100,68960910,5240,5240,5240,5240,0
|
|
20240108,173000,68960910,5240,5240,5240,5240,0
|
|
20240108,172900,68960910,5240,5240,5240,5240,0
|
|
20240108,172800,68960910,5240,5240,5240,5240,0
|
|
20240108,172700,68960910,5240,5240,5240,5240,0
|
|
20240108,172600,68960910,5240,5240,5240,5240,0
|
|
20240108,172500,68960910,5240,5240,5240,5240,0
|
|
20240108,172400,68960910,5240,5240,5240,5240,0
|
|
20240108,172300,68960910,5240,5240,5240,5240,0
|
|
20240108,172200,68960910,5240,5240,5240,5240,0
|
|
20240108,172100,68960910,5240,5240,5240,5240,0
|
|
20240108,172000,68960910,5240,5240,5240,5240,0
|
|
20240108,171900,68960910,5240,5240,5240,5240,0
|
|
20240108,171800,68960910,5240,5240,5240,5240,0
|
|
20240108,171700,68960910,5240,5240,5240,5240,0
|
|
20240108,171600,68960910,5240,5240,5240,5240,0
|
|
20240108,171500,68960910,5240,5240,5240,5240,0
|
|
20240108,171400,68960910,5240,5240,5240,5240,0
|
|
20240108,171300,68960910,5240,5240,5240,5240,0
|
|
20240108,171200,68960910,5240,5240,5240,5240,0
|
|
20240108,171100,68960910,5240,5240,5240,5240,0
|
|
20240108,171000,68960910,5240,5240,5240,5240,0
|
|
20240108,170900,68960910,5240,5240,5240,5240,0
|
|
20240108,170800,68960910,5240,5240,5240,5240,0
|
|
20240108,170700,68960910,5240,5240,5240,5240,0
|
|
20240108,170600,68960910,5240,5240,5240,5240,225
|
|
20240108,170500,68960910,5240,5240,5240,5240,0
|
|
20240108,170400,68960910,5240,5240,5240,5240,0
|
|
20240108,170300,68960910,5240,5240,5240,5240,0
|
|
20240108,170200,68960910,5240,5240,5240,5240,0
|
|
20240108,170100,68960910,5240,5240,5240,5240,0
|
|
20240108,170000,68960910,5240,5240,5240,5240,0
|
|
20240108,165900,68960910,5240,5240,5240,5240,0
|
|
20240108,165800,68960910,5240,5240,5240,5240,0
|
|
20240108,165700,68960910,5240,5240,5240,5240,0
|
|
20240108,165600,68960910,5240,5240,5240,5240,0
|
|
20240108,165500,68960910,5240,5240,5240,5240,0
|
|
20240108,165400,68960910,5240,5240,5240,5240,0
|
|
20240108,165300,68960910,5240,5240,5240,5240,0
|
|
20240108,165200,68960910,5240,5240,5240,5240,0
|
|
20240108,165100,68960910,5240,5240,5240,5240,0
|
|
20240108,165000,68960910,5240,5240,5240,5240,0
|
|
20240108,164900,68960910,5240,5240,5240,5240,0
|
|
20240108,164800,68960910,5240,5240,5240,5240,0
|
|
20240108,164700,68960910,5240,5240,5240,5240,0
|
|
20240108,164600,68960910,5240,5240,5240,5240,0
|
|
20240108,164500,68960910,5240,5240,5240,5240,0
|
|
20240108,164400,68960910,5240,5240,5240,5240,0
|
|
20240108,164300,68960910,5240,5240,5240,5240,0
|
|
20240108,164200,68960910,5240,5240,5240,5240,0
|
|
20240108,164100,68960910,5240,5240,5240,5240,0
|
|
20240108,164000,68960910,5240,5240,5240,5240,0
|
|
20240108,163900,68960910,5240,5240,5240,5240,0
|
|
20240108,163800,68960910,5240,5240,5240,5240,0
|
|
20240108,163700,68960910,5240,5240,5240,5240,0
|
|
20240108,163600,68960910,5240,5240,5240,5240,225
|
|
20240108,163500,68960910,5240,5240,5240,5240,0
|
|
20240108,163400,68960910,5240,5240,5240,5240,0
|
|
20240108,163300,68960910,5240,5240,5240,5240,0
|
|
20240108,163200,68960910,5240,5240,5240,5240,0
|
|
20240108,163100,68960910,5240,5240,5240,5240,0
|
|
20240108,163000,68960910,5240,5240,5240,5240,0
|
|
20240108,162900,68960910,5240,5240,5240,5240,0
|
|
20240108,162800,68960910,5240,5240,5240,5240,0
|
|
20240108,162700,68960910,5240,5240,5240,5240,0
|
|
20240108,162600,68960910,5240,5240,5240,5240,0
|
|
20240108,162500,68960910,5240,5240,5240,5240,0
|
|
20240108,162400,68960910,5240,5240,5240,5240,0
|
|
20240108,162300,68960910,5240,5240,5240,5240,0
|
|
20240108,162200,68960910,5240,5240,5240,5240,0
|
|
20240108,162100,68960910,5240,5240,5240,5240,0
|
|
20240108,162000,68960910,5240,5240,5240,5240,0
|
|
20240108,161900,68960910,5240,5240,5240,5240,0
|
|
20240108,161800,68960910,5240,5240,5240,5240,0
|
|
20240108,161700,68960910,5240,5240,5240,5240,0
|
|
20240108,161600,68960910,5240,5240,5240,5240,0
|
|
20240108,161500,68960910,5240,5240,5240,5240,0
|
|
20240108,161400,68960910,5240,5240,5240,5240,0
|
|
20240108,161300,68960910,5240,5240,5240,5240,0
|
|
20240108,161200,68960910,5240,5240,5240,5240,0
|
|
20240108,161100,68960910,5240,5240,5240,5240,0
|
|
20240108,161000,68960910,5240,5240,5240,5240,0
|
|
20240108,160900,68960910,5240,5240,5240,5240,0
|
|
20240108,160800,68960910,5240,5240,5240,5240,0
|
|
20240108,160700,68960910,5240,5240,5240,5240,0
|
|
20240108,160600,68960910,5240,5240,5240,5240,225
|
|
20240108,160500,68960910,5240,5240,5240,5240,0
|
|
20240108,160400,68960910,5240,5240,5240,5240,0
|
|
20240108,160300,68960910,5240,5240,5240,5240,0
|
|
20240108,160200,68960910,5240,5240,5240,5240,0
|
|
20240108,160100,68960910,5240,5240,5240,5240,0
|
|
20240108,160000,68960910,5240,5240,5240,5240,0
|
|
20240108,155900,68960910,5240,5240,5240,5240,0
|
|
20240108,155800,68960910,5240,5240,5240,5240,0
|
|
20240108,155700,68960910,5240,5240,5240,5240,0
|
|
20240108,155600,68960910,5240,5240,5240,5240,0
|
|
20240108,155500,68960910,5240,5240,5240,5240,0
|
|
20240108,155400,68960910,5240,5240,5240,5240,0
|
|
20240108,155300,68960910,5240,5240,5240,5240,0
|
|
20240108,155200,68960910,5240,5240,5240,5240,0
|
|
20240108,155100,68960910,5240,5240,5240,5240,0
|
|
20240108,155000,68960910,5240,5240,5240,5240,0
|
|
20240108,154900,68960910,5240,5240,5240,5240,0
|
|
20240108,154800,68960910,5240,5240,5240,5240,0
|
|
20240108,154700,68960910,5240,5240,5240,5240,0
|
|
20240108,154600,68960910,5240,5240,5240,5240,0
|
|
20240108,154500,68960910,5240,5240,5240,5240,0
|
|
20240108,154400,68960910,5240,5240,5240,5240,0
|
|
20240108,154300,68960910,5240,5240,5240,5240,0
|
|
20240108,154200,68960910,5240,5240,5240,5240,0
|
|
20240108,154100,68960910,5240,5240,5240,5240,0
|
|
20240108,154000,68960910,5240,5240,5240,5240,0
|
|
20240108,153900,68960910,5240,5240,5240,5240,0
|
|
20240108,153800,68960910,5240,5240,5240,5240,0
|
|
20240108,153700,68960910,5240,5240,5240,5240,0
|
|
20240108,153600,68960910,5240,5240,5240,5240,225
|
|
20240108,153500,68960910,5240,5240,5240,5240,0
|
|
20240108,153400,68960910,5240,5240,5240,5240,0
|
|
20240108,153300,68960910,5240,5240,5240,5240,0
|
|
20240108,153200,68960910,5240,5240,5240,5240,0
|
|
20240108,153100,68960910,5240,5240,5240,5240,0
|
|
20240108,153000,68960910,5240,5240,5240,5240,225
|
|
20240108,152900,67781910,5240,5240,5240,5240,0
|
|
20240108,152800,67781910,5240,5240,5240,5240,0
|
|
20240108,152700,67781910,5240,5240,5240,5240,0
|
|
20240108,152600,67781910,5240,5240,5240,5240,0
|
|
20240108,152500,67781910,5240,5240,5240,5240,0
|
|
20240108,152400,67781910,5240,5240,5240,5240,0
|
|
20240108,152300,67781910,5240,5240,5240,5240,0
|
|
20240108,152200,67781910,5240,5240,5240,5240,0
|
|
20240108,152100,67781910,5240,5240,5240,5240,0
|
|
20240108,152000,67781910,5240,5240,5240,5240,0
|
|
20240108,151900,67781910,5240,5240,5240,5240,6
|
|
20240108,151800,67750470,5240,5240,5240,5240,0
|
|
20240108,151700,67750470,5240,5240,5240,5240,0
|
|
20240108,151600,67750470,5240,5240,5240,5240,0
|
|
20240108,151500,67750470,5240,5240,5240,5240,0
|
|
20240108,151400,67750470,5240,5240,5240,5240,0
|
|
20240108,151300,67750470,5240,5240,5240,5240,0
|
|
20240108,151200,67750470,5240,5240,5240,5240,0
|
|
20240108,151100,67750470,5240,5240,5240,5240,2
|
|
20240108,151000,67739990,5240,5240,5240,5240,0
|
|
20240108,150900,67739990,5240,5240,5240,5240,0
|
|
20240108,150800,67739990,5240,5220,5240,5220,575
|
|
20240108,150700,64727010,5220,5220,5220,5220,0
|
|
20240108,150600,64727010,5220,5220,5220,5220,0
|
|
20240108,150500,64727010,5220,5220,5220,5220,0
|
|
20240108,150400,64727010,5220,5220,5220,5220,0
|
|
20240108,150300,64727010,5220,5220,5220,5220,0
|
|
20240108,150200,64727010,5220,5220,5220,5220,0
|
|
20240108,150100,64727010,5220,5220,5220,5220,0
|
|
20240108,150000,64727010,5220,5220,5220,5220,0
|
|
20240108,145900,64727010,5220,5220,5220,5220,0
|
|
20240108,145800,64727010,5220,5220,5220,5220,1
|
|
20240108,145700,64721790,5220,5220,5220,5220,0
|
|
20240108,145600,64721790,5220,5220,5220,5220,0
|
|
20240108,145500,64721790,5220,5220,5220,5220,0
|
|
20240108,145400,64721790,5220,5220,5220,5220,0
|
|
20240108,145300,64721790,5220,5220,5220,5220,0
|
|
20240108,145200,64721790,5220,5220,5220,5220,0
|
|
20240108,145100,64721790,5220,5220,5220,5220,0
|
|
20240108,145000,64721790,5220,5220,5220,5220,0
|
|
20240108,144900,64721790,5220,5220,5220,5220,0
|
|
20240108,144800,64721790,5220,5220,5220,5220,0
|
|
20240108,144700,64721790,5220,5220,5220,5220,0
|
|
20240108,144600,64721790,5220,5220,5220,5220,0
|
|
20240108,144500,64721790,5220,5220,5220,5220,0
|
|
20240108,144400,64721790,5220,5220,5220,5220,0
|
|
20240108,144300,64721790,5220,5220,5220,5220,0
|
|
20240108,144200,64721790,5220,5220,5220,5220,0
|
|
20240108,144100,64721790,5220,5220,5220,5220,0
|
|
20240108,144000,64721790,5220,5230,5230,5220,287
|
|
20240108,143900,63222560,5230,5230,5230,5230,0
|
|
20240108,143800,63222560,5230,5230,5230,5230,1
|
|
20240108,143700,63217330,5230,5230,5230,5230,0
|
|
20240108,143600,63217330,5230,5230,5230,5230,0
|
|
20240108,143500,63217330,5230,5230,5230,5230,0
|
|
20240108,143400,63217330,5230,5230,5230,5230,0
|
|
20240108,143300,63217330,5230,5230,5230,5230,0
|
|
20240108,143200,63217330,5230,5230,5230,5230,0
|
|
20240108,143100,63217330,5230,5230,5230,5230,0
|
|
20240108,143000,63217330,5230,5230,5230,5230,490
|
|
20240108,142900,60654630,5230,5230,5230,5230,0
|
|
20240108,142800,60654630,5230,5230,5230,5230,1
|
|
20240108,142700,60649400,5230,5230,5230,5230,0
|
|
20240108,142600,60649400,5230,5230,5230,5230,0
|
|
20240108,142500,60649400,5230,5230,5230,5230,0
|
|
20240108,142400,60649400,5230,5230,5230,5230,0
|
|
20240108,142300,60649400,5230,5230,5230,5230,0
|
|
20240108,142200,60649400,5230,5230,5230,5230,0
|
|
20240108,142100,60649400,5230,5230,5230,5230,0
|
|
20240108,142000,60649400,5230,5230,5230,5230,0
|
|
20240108,141900,60649400,5230,5230,5230,5230,1
|
|
20240108,141800,60644170,5220,5220,5220,5220,0
|
|
20240108,141700,60644170,5220,5220,5220,5220,0
|
|
20240108,141600,60644170,5220,5220,5220,5220,0
|
|
20240108,141500,60644170,5220,5220,5220,5220,0
|
|
20240108,141400,60644170,5220,5220,5220,5220,0
|
|
20240108,141300,60644170,5220,5220,5220,5220,0
|
|
20240108,141200,60644170,5220,5220,5220,5220,0
|
|
20240108,141100,60644170,5220,5220,5220,5220,0
|
|
20240108,141000,60644170,5220,5220,5220,5220,0
|
|
20240108,140900,60644170,5220,5220,5220,5220,0
|
|
20240108,140800,60644170,5220,5220,5220,5220,0
|
|
20240108,140700,60644170,5220,5220,5220,5220,0
|
|
20240108,140600,60644170,5220,5220,5220,5220,0
|
|
20240108,140500,60644170,5220,5220,5220,5220,0
|
|
20240108,140400,60644170,5220,5220,5220,5220,0
|
|
20240108,140300,60644170,5220,5220,5220,5220,0
|
|
20240108,140200,60644170,5220,5220,5220,5220,241
|
|
20240108,140100,59386150,5220,5220,5220,5220,0
|
|
20240108,140000,59386150,5220,5220,5220,5220,0
|
|
20240108,135900,59386150,5220,5220,5220,5220,0
|
|
20240108,135800,59386150,5220,5220,5220,5220,0
|
|
20240108,135700,59386150,5220,5220,5220,5220,0
|
|
20240108,135600,59386150,5220,5220,5220,5220,0
|
|
20240108,135500,59386150,5220,5220,5220,5220,1
|
|
20240108,135400,59380930,5230,5230,5230,5230,0
|
|
20240108,135300,59380930,5230,5230,5230,5230,0
|
|
20240108,135200,59380930,5230,5230,5230,5230,0
|
|
20240108,135100,59380930,5230,5230,5230,5230,0
|
|
20240108,135000,59380930,5230,5230,5230,5230,0
|
|
20240108,134900,59380930,5230,5230,5230,5230,0
|
|
20240108,134800,59380930,5230,5230,5230,5230,0
|
|
20240108,134700,59380930,5230,5230,5230,5230,20
|
|
20240108,134600,59276330,5220,5220,5220,5220,50
|
|
20240108,134500,59015330,5220,5220,5220,5220,0
|
|
20240108,134400,59015330,5220,5220,5220,5220,0
|
|
20240108,134300,59015330,5220,5220,5220,5220,0
|
|
20240108,134200,59015330,5220,5220,5220,5220,0
|
|
20240108,134100,59015330,5220,5220,5220,5220,2
|
|
20240108,134000,59004890,5220,5220,5220,5220,0
|
|
20240108,133900,59004890,5220,5220,5220,5220,0
|
|
20240108,133800,59004890,5220,5220,5220,5220,0
|
|
20240108,133700,59004890,5220,5220,5220,5220,0
|
|
20240108,133600,59004890,5220,5220,5220,5220,0
|
|
20240108,133500,59004890,5220,5220,5220,5220,0
|
|
20240108,133400,59004890,5220,5220,5220,5220,0
|
|
20240108,133300,59004890,5220,5220,5220,5220,0
|
|
20240108,133200,59004890,5220,5220,5220,5220,0
|
|
20240108,133100,59004890,5220,5220,5220,5220,0
|
|
20240108,133000,59004890,5220,5220,5220,5220,0
|
|
20240108,132900,59004890,5220,5220,5220,5220,0
|
|
20240108,132800,59004890,5220,5220,5220,5220,0
|
|
20240108,132700,59004890,5220,5220,5220,5220,0
|
|
20240108,132600,59004890,5220,5220,5220,5220,20
|
|
20240108,132500,58900490,5220,5220,5220,5220,82
|
|
20240108,132400,58472450,5220,5220,5220,5220,0
|
|
20240108,132300,58472450,5220,5220,5220,5220,0
|
|
20240108,132200,58472450,5220,5220,5220,5220,0
|
|
20240108,132100,58472450,5220,5220,5220,5220,0
|
|
20240108,132000,58472450,5220,5220,5220,5220,0
|
|
20240108,131900,58472450,5220,5220,5220,5220,0
|
|
20240108,131800,58472450,5220,5220,5220,5220,0
|
|
20240108,131700,58472450,5220,5220,5220,5220,0
|
|
20240108,131600,58472450,5220,5220,5220,5220,0
|
|
20240108,131500,58472450,5220,5220,5220,5220,0
|
|
20240108,131400,58472450,5220,5220,5220,5220,0
|
|
20240108,131300,58472450,5220,5220,5220,5220,0
|
|
20240108,131200,58472450,5220,5230,5230,5220,139
|
|
20240108,131100,57746790,5230,5230,5230,5230,0
|
|
20240108,131000,57746790,5230,5230,5230,5230,120
|
|
20240108,130900,57119190,5230,5230,5230,5230,0
|
|
20240108,130800,57119190,5230,5230,5230,5230,0
|
|
20240108,130700,57119190,5230,5230,5230,5230,0
|
|
20240108,130600,57119190,5230,5230,5230,5230,0
|
|
20240108,130500,57119190,5230,5230,5230,5230,0
|
|
20240108,130400,57119190,5230,5230,5230,5230,0
|
|
20240108,130300,57119190,5230,5230,5230,5230,0
|
|
20240108,130200,57119190,5230,5230,5230,5230,0
|
|
20240108,130100,57119190,5230,5230,5230,5230,0
|
|
20240108,130000,57119190,5230,5230,5230,5230,30
|
|
20240108,125900,56962290,5230,5230,5230,5230,0
|
|
20240108,125800,56962290,5230,5230,5230,5230,0
|
|
20240108,125700,56962290,5230,5230,5230,5230,22
|
|
20240108,125600,56847230,5240,5240,5240,5240,0
|
|
20240108,125500,56847230,5240,5240,5240,5240,0
|
|
20240108,125400,56847230,5240,5240,5240,5240,0
|
|
20240108,125300,56847230,5240,5240,5240,5240,0
|
|
20240108,125200,56847230,5240,5240,5240,5240,0
|
|
20240108,125100,56847230,5240,5240,5240,5240,0
|
|
20240108,125000,56847230,5240,5240,5240,5240,0
|
|
20240108,124900,56847230,5240,5240,5240,5240,0
|
|
20240108,124800,56847230,5240,5240,5240,5240,0
|
|
20240108,124700,56847230,5240,5240,5240,5240,0
|
|
20240108,124600,56847230,5240,5240,5240,5240,0
|
|
20240108,124500,56847230,5240,5240,5240,5240,0
|
|
20240108,124400,56847230,5240,5240,5240,5240,0
|
|
20240108,124300,56847230,5240,5240,5240,5240,0
|
|
20240108,124200,56847230,5240,5240,5240,5240,0
|
|
20240108,124100,56847230,5240,5240,5240,5240,0
|
|
20240108,124000,56847230,5240,5240,5240,5240,0
|
|
20240108,123900,56847230,5240,5240,5240,5240,0
|
|
20240108,123800,56847230,5240,5240,5240,5240,0
|
|
20240108,123700,56847230,5240,5240,5240,5240,0
|
|
20240108,123600,56847230,5240,5240,5240,5240,4
|
|
20240108,123500,56826270,5240,5240,5240,5240,0
|
|
20240108,123400,56826270,5240,5240,5240,5240,0
|
|
20240108,123300,56826270,5240,5240,5240,5240,0
|
|
20240108,123200,56826270,5240,5240,5240,5240,0
|
|
20240108,123100,56826270,5240,5240,5240,5240,0
|
|
20240108,123000,56826270,5240,5240,5240,5240,0
|
|
20240108,122900,56826270,5240,5240,5240,5240,4
|
|
20240108,122800,56805310,5240,5240,5240,5240,8
|
|
20240108,122700,56763390,5220,5220,5220,5220,0
|
|
20240108,122600,56763390,5220,5220,5220,5220,0
|
|
20240108,122500,56763390,5220,5220,5220,5220,0
|
|
20240108,122400,56763390,5220,5220,5220,5220,0
|
|
20240108,122300,56763390,5220,5220,5220,5220,0
|
|
20240108,122200,56763390,5220,5220,5220,5220,0
|
|
20240108,122100,56763390,5220,5220,5220,5220,0
|
|
20240108,122000,56763390,5220,5220,5220,5220,0
|
|
20240108,121900,56763390,5220,5220,5220,5220,0
|
|
20240108,121800,56763390,5220,5220,5220,5220,0
|
|
20240108,121700,56763390,5220,5220,5220,5220,0
|
|
20240108,121600,56763390,5220,5220,5220,5220,0
|
|
20240108,121500,56763390,5220,5220,5220,5220,0
|
|
20240108,121400,56763390,5220,5220,5220,5220,0
|
|
20240108,121300,56763390,5220,5220,5220,5220,0
|
|
20240108,121200,56763390,5220,5220,5220,5220,0
|
|
20240108,121100,56763390,5220,5220,5220,5220,0
|
|
20240108,121000,56763390,5220,5220,5220,5220,0
|
|
20240108,120900,56763390,5220,5220,5220,5220,0
|
|
20240108,120800,56763390,5220,5220,5220,5220,0
|
|
20240108,120700,56763390,5220,5220,5220,5220,0
|
|
20240108,120600,56763390,5220,5220,5220,5220,0
|
|
20240108,120500,56763390,5220,5220,5220,5220,0
|
|
20240108,120400,56763390,5220,5220,5220,5220,0
|
|
20240108,120300,56763390,5220,5220,5220,5220,0
|
|
20240108,120200,56763390,5220,5220,5220,5220,0
|
|
20240108,120100,56763390,5220,5220,5220,5220,0
|
|
20240108,120000,56763390,5220,5220,5220,5220,0
|
|
20240108,115900,56763390,5220,5220,5220,5220,0
|
|
20240108,115800,56763390,5220,5220,5220,5220,0
|
|
20240108,115700,56763390,5220,5220,5220,5220,0
|
|
20240108,115600,56763390,5220,5220,5220,5220,0
|
|
20240108,115500,56763390,5220,5220,5220,5220,1
|
|
20240108,115400,56758170,5220,5220,5220,5220,0
|
|
20240108,115300,56758170,5220,5220,5220,5220,0
|
|
20240108,115200,56758170,5220,5220,5220,5220,0
|
|
20240108,115100,56758170,5220,5220,5220,5220,0
|
|
20240108,115000,56758170,5220,5220,5220,5220,0
|
|
20240108,114900,56758170,5220,5220,5220,5220,0
|
|
20240108,114800,56758170,5220,5220,5220,5220,0
|
|
20240108,114700,56758170,5220,5220,5220,5220,0
|
|
20240108,114600,56758170,5220,5220,5220,5220,0
|
|
20240108,114500,56758170,5220,5220,5220,5220,0
|
|
20240108,114400,56758170,5220,5220,5220,5220,5
|
|
20240108,114300,56732070,5210,5210,5210,5210,0
|
|
20240108,114200,56732070,5210,5210,5210,5210,0
|
|
20240108,114100,56732070,5210,5210,5210,5210,0
|
|
20240108,114000,56732070,5210,5210,5210,5210,0
|
|
20240108,113900,56732070,5210,5210,5210,5210,0
|
|
20240108,113800,56732070,5210,5210,5210,5210,0
|
|
20240108,113700,56732070,5210,5210,5210,5210,0
|
|
20240108,113600,56732070,5210,5210,5210,5210,0
|
|
20240108,113500,56732070,5210,5210,5210,5210,0
|
|
20240108,113400,56732070,5210,5210,5210,5210,0
|
|
20240108,113300,56732070,5210,5210,5210,5210,0
|
|
20240108,113200,56732070,5210,5210,5210,5210,0
|
|
20240108,113100,56732070,5210,5210,5210,5210,0
|
|
20240108,113000,56732070,5210,5210,5210,5210,0
|
|
20240108,112900,56732070,5210,5210,5210,5210,0
|
|
20240108,112800,56732070,5210,5210,5210,5210,0
|
|
20240108,112700,56732070,5210,5210,5210,5210,200
|
|
20240108,112600,55690070,5210,5210,5210,5210,0
|
|
20240108,112500,55690070,5210,5210,5210,5210,0
|
|
20240108,112400,55690070,5210,5210,5210,5210,0
|
|
20240108,112300,55690070,5210,5210,5210,5210,0
|
|
20240108,112200,55690070,5210,5210,5210,5210,0
|
|
20240108,112100,55690070,5210,5210,5210,5210,0
|
|
20240108,112000,55690070,5210,5210,5210,5210,0
|
|
20240108,111900,55690070,5210,5210,5210,5210,0
|
|
20240108,111800,55690070,5210,5210,5210,5210,0
|
|
20240108,111700,55690070,5210,5210,5210,5210,0
|
|
20240108,111600,55690070,5210,5210,5210,5210,0
|
|
20240108,111500,55690070,5210,5210,5210,5210,73
|
|
20240108,111400,55309740,5210,5210,5210,5210,0
|
|
20240108,111300,55309740,5210,5210,5210,5210,0
|
|
20240108,111200,55309740,5210,5210,5210,5210,0
|
|
20240108,111100,55309740,5210,5210,5210,5210,0
|
|
20240108,111000,55309740,5210,5210,5210,5210,0
|
|
20240108,110900,55309740,5210,5230,5230,5210,616
|
|
20240108,110800,52094260,5240,5240,5240,5240,2
|
|
20240108,110700,52083780,5240,5240,5240,5240,78
|
|
20240108,110600,51675060,5240,5240,5240,5240,0
|
|
20240108,110500,51675060,5240,5240,5240,5240,0
|
|
20240108,110400,51675060,5240,5240,5240,5240,14
|
|
20240108,110300,51601700,5250,5250,5250,5250,2
|
|
20240108,110200,51591200,5250,5250,5250,5250,0
|
|
20240108,110100,51591200,5250,5250,5250,5250,0
|
|
20240108,110000,51591200,5250,5250,5250,5250,0
|
|
20240108,105900,51591200,5250,5250,5250,5250,0
|
|
20240108,105800,51591200,5250,5250,5250,5250,0
|
|
20240108,105700,51591200,5250,5250,5250,5250,0
|
|
20240108,105600,51591200,5250,5250,5250,5250,0
|
|
20240108,105500,51591200,5250,5250,5250,5250,0
|
|
20240108,105400,51591200,5250,5250,5250,5250,27
|
|
20240108,105300,51449450,5250,5250,5250,5250,0
|
|
20240108,105200,51449450,5250,5250,5250,5250,3
|
|
20240108,105100,51433700,5250,5250,5250,5250,20
|
|
20240108,105000,51328700,5250,5250,5250,5250,30
|
|
20240108,104900,51171200,5250,5250,5250,5250,30
|
|
20240108,104800,51013700,5250,5250,5250,5250,29
|
|
20240108,104700,50861450,5250,5250,5250,5250,10
|
|
20240108,104600,50808950,5260,5260,5260,5260,0
|
|
20240108,104500,50808950,5260,5260,5260,5260,0
|
|
20240108,104400,50808950,5260,5260,5260,5260,0
|
|
20240108,104300,50808950,5260,5260,5260,5260,0
|
|
20240108,104200,50808950,5260,5260,5260,5260,0
|
|
20240108,104100,50808950,5260,5260,5260,5260,0
|
|
20240108,104000,50808950,5260,5260,5260,5260,0
|
|
20240108,103900,50808950,5260,5260,5260,5260,0
|
|
20240108,103800,50808950,5260,5260,5260,5260,0
|
|
20240108,103700,50808950,5260,5260,5260,5260,0
|
|
20240108,103600,50808950,5260,5260,5260,5260,0
|
|
20240108,103500,50808950,5260,5260,5260,5260,0
|
|
20240108,103400,50808950,5260,5260,5260,5260,200
|
|
20240108,103300,49756950,5260,5260,5260,5260,55
|
|
20240108,103200,49467650,5260,5260,5260,5260,1
|
|
20240108,103100,49462390,5250,5250,5250,5250,999
|
|
20240108,103000,44217640,5240,5240,5240,5240,106
|
|
20240108,102900,43662200,5240,5240,5240,5240,1
|
|
20240108,102800,43656960,5240,5240,5240,5240,0
|
|
20240108,102700,43656960,5240,5240,5240,5240,0
|
|
20240108,102600,43656960,5240,5240,5240,5240,0
|
|
20240108,102500,43656960,5240,5240,5240,5240,65
|
|
20240108,102400,43316360,5240,5240,5240,5240,0
|
|
20240108,102300,43316360,5240,5240,5240,5240,0
|
|
20240108,102200,43316360,5240,5240,5240,5240,0
|
|
20240108,102100,43316360,5240,5240,5240,5240,300
|
|
20240108,102000,41744360,5240,5240,5240,5240,0
|
|
20240108,101900,41744360,5240,5240,5240,5240,0
|
|
20240108,101800,41744360,5240,5240,5240,5240,0
|
|
20240108,101700,41744360,5240,5240,5240,5240,0
|
|
20240108,101600,41744360,5240,5240,5240,5240,5
|
|
20240108,101500,41718160,5210,5210,5210,5210,0
|
|
20240108,101400,41718160,5210,5210,5210,5210,0
|
|
20240108,101300,41718160,5210,5210,5210,5210,0
|
|
20240108,101200,41718160,5210,5210,5210,5210,0
|
|
20240108,101100,41718160,5210,5210,5210,5210,0
|
|
20240108,101000,41718160,5210,5210,5210,5210,0
|
|
20240108,100900,41718160,5210,5210,5210,5210,319
|
|
20240108,100800,40056170,5210,5210,5210,5210,0
|
|
20240108,100700,40056170,5210,5210,5210,5210,0
|
|
20240108,100600,40056170,5210,5210,5210,5210,0
|
|
20240108,100500,40056170,5210,5210,5210,5210,0
|
|
20240108,100400,40056170,5210,5210,5210,5210,0
|
|
20240108,100300,40056170,5210,5210,5210,5210,0
|
|
20240108,100200,40056170,5210,5210,5210,5210,0
|
|
20240108,100100,40056170,5210,5210,5210,5210,0
|
|
20240108,100000,40056170,5210,5210,5210,5210,0
|
|
20240108,095900,40056170,5210,5210,5210,5210,0
|
|
20240108,095800,40056170,5210,5220,5220,5210,200
|
|
20240108,095700,39012540,5240,5240,5240,5240,1
|
|
20240108,095600,39007300,5220,5220,5220,5220,0
|
|
20240108,095500,39007300,5220,5220,5220,5220,0
|
|
20240108,095400,39007300,5220,5220,5220,5220,0
|
|
20240108,095300,39007300,5220,5220,5220,5220,0
|
|
20240108,095200,39007300,5220,5220,5220,5220,0
|
|
20240108,095100,39007300,5220,5220,5220,5220,0
|
|
20240108,095000,39007300,5220,5230,5230,5220,500
|
|
20240108,094900,36397070,5240,5240,5240,5240,0
|
|
20240108,094800,36397070,5240,5240,5240,5240,0
|
|
20240108,094700,36397070,5240,5240,5240,5240,0
|
|
20240108,094600,36397070,5240,5240,5240,5240,0
|
|
20240108,094500,36397070,5240,5240,5240,5240,0
|
|
20240108,094400,36397070,5240,5240,5240,5240,0
|
|
20240108,094300,36397070,5240,5240,5240,5240,1
|
|
20240108,094200,36391830,5240,5240,5240,5240,0
|
|
20240108,094100,36391830,5240,5240,5240,5240,0
|
|
20240108,094000,36391830,5240,5240,5240,5240,2
|
|
20240108,093900,36381350,5210,5210,5210,5210,0
|
|
20240108,093800,36381350,5210,5210,5210,5210,0
|
|
20240108,093700,36381350,5210,5210,5210,5210,0
|
|
20240108,093600,36381350,5210,5230,5230,5210,60
|
|
20240108,093500,36068720,5240,5240,5240,5240,0
|
|
20240108,093400,36068720,5240,5240,5240,5240,0
|
|
20240108,093300,36068720,5240,5240,5240,5240,1
|
|
20240108,093200,36063480,5250,5250,5250,5250,1
|
|
20240108,093100,36058230,5210,5210,5210,5210,0
|
|
20240108,093000,36058230,5210,5210,5210,5210,3
|
|
20240108,092900,36042600,5210,5210,5210,5210,0
|
|
20240108,092800,36042600,5210,5220,5220,5210,6000
|
|
20240108,092700,4778010,5220,5220,5220,5220,0
|
|
20240108,092600,4778010,5220,5220,5220,5220,0
|
|
20240108,092500,4778010,5220,5220,5220,5220,0
|
|
20240108,092400,4778010,5220,5220,5220,5220,0
|
|
20240108,092300,4778010,5220,5230,5230,5220,28
|
|
20240108,092200,4631830,5220,5220,5220,5220,0
|
|
20240108,092100,4631830,5220,5220,5220,5220,0
|
|
20240108,092000,4631830,5220,5220,5220,5220,0
|
|
20240108,091900,4631830,5220,5220,5220,5220,0
|
|
20240108,091800,4631830,5220,5220,5220,5220,21
|
|
20240108,091700,4522210,5220,5220,5220,5220,0
|
|
20240108,091600,4522210,5220,5220,5220,5220,0
|
|
20240108,091500,4522210,5220,5220,5220,5220,0
|
|
20240108,091400,4522210,5220,5220,5220,5220,0
|
|
20240108,091300,4522210,5220,5260,5260,5220,106
|
|
20240108,091200,3968030,5260,5250,5260,5250,400
|
|
20240108,091100,1864050,5240,5240,5240,5240,47
|
|
20240108,091000,1617770,5230,5230,5230,5230,0
|
|
20240108,090900,1617770,5230,5230,5230,5230,119
|
|
20240108,090800,995400,5240,5240,5240,5240,0
|
|
20240108,090700,995400,5240,5240,5240,5240,0
|
|
20240108,090600,995400,5240,5240,5240,5240,0
|
|
20240108,090500,995400,5240,5240,5240,5240,67
|
|
20240108,090400,644320,5240,5240,5240,5240,0
|
|
20240108,090300,644320,5240,5240,5240,5240,0
|
|
20240108,090200,644320,5240,5240,5240,5240,100
|
|
20240108,090100,120320,5260,5260,5260,5260,1
|
|
20240108,090000,115060,5230,5230,5230,5230,22
|