638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,193500,57790690,5250,5250,5250,5250,333
|
|
20240109,193400,57790690,5250,5250,5250,5250,0
|
|
20240109,193300,57790690,5250,5250,5250,5250,0
|
|
20240109,193200,57790690,5250,5250,5250,5250,0
|
|
20240109,193100,57790690,5250,5250,5250,5250,0
|
|
20240109,193000,57790690,5250,5250,5250,5250,0
|
|
20240109,192900,57790690,5250,5250,5250,5250,0
|
|
20240109,192800,57790690,5250,5250,5250,5250,0
|
|
20240109,192700,57790690,5250,5250,5250,5250,0
|
|
20240109,192600,57790690,5250,5250,5250,5250,0
|
|
20240109,192500,57790690,5250,5250,5250,5250,0
|
|
20240109,192400,57790690,5250,5250,5250,5250,0
|
|
20240109,192300,57790690,5250,5250,5250,5250,0
|
|
20240109,192200,57790690,5250,5250,5250,5250,0
|
|
20240109,192100,57790690,5250,5250,5250,5250,0
|
|
20240109,192000,57790690,5250,5250,5250,5250,0
|
|
20240109,191900,57790690,5250,5250,5250,5250,0
|
|
20240109,191800,57790690,5250,5250,5250,5250,0
|
|
20240109,191700,57790690,5250,5250,5250,5250,0
|
|
20240109,191600,57790690,5250,5250,5250,5250,0
|
|
20240109,191500,57790690,5250,5250,5250,5250,0
|
|
20240109,191400,57790690,5250,5250,5250,5250,0
|
|
20240109,191300,57790690,5250,5250,5250,5250,0
|
|
20240109,191200,57790690,5250,5250,5250,5250,0
|
|
20240109,191100,57790690,5250,5250,5250,5250,0
|
|
20240109,191000,57790690,5250,5250,5250,5250,0
|
|
20240109,190900,57790690,5250,5250,5250,5250,0
|
|
20240109,190800,57790690,5250,5250,5250,5250,0
|
|
20240109,190700,57790690,5250,5250,5250,5250,0
|
|
20240109,190600,57790690,5250,5250,5250,5250,0
|
|
20240109,190500,57790690,5250,5250,5250,5250,333
|
|
20240109,190400,57790690,5250,5250,5250,5250,0
|
|
20240109,190300,57790690,5250,5250,5250,5250,0
|
|
20240109,190200,57790690,5250,5250,5250,5250,0
|
|
20240109,190100,57790690,5250,5250,5250,5250,0
|
|
20240109,190000,57790690,5250,5250,5250,5250,0
|
|
20240109,185900,57790690,5250,5250,5250,5250,0
|
|
20240109,185800,57790690,5250,5250,5250,5250,0
|
|
20240109,185700,57790690,5250,5250,5250,5250,0
|
|
20240109,185600,57790690,5250,5250,5250,5250,0
|
|
20240109,185500,57790690,5250,5250,5250,5250,0
|
|
20240109,185400,57790690,5250,5250,5250,5250,0
|
|
20240109,185300,57790690,5250,5250,5250,5250,0
|
|
20240109,185200,57790690,5250,5250,5250,5250,0
|
|
20240109,185100,57790690,5250,5250,5250,5250,0
|
|
20240109,185000,57790690,5250,5250,5250,5250,0
|
|
20240109,184900,57790690,5250,5250,5250,5250,0
|
|
20240109,184800,57790690,5250,5250,5250,5250,0
|
|
20240109,184700,57790690,5250,5250,5250,5250,0
|
|
20240109,184600,57790690,5250,5250,5250,5250,0
|
|
20240109,184500,57790690,5250,5250,5250,5250,0
|
|
20240109,184400,57790690,5250,5250,5250,5250,0
|
|
20240109,184300,57790690,5250,5250,5250,5250,0
|
|
20240109,184200,57790690,5250,5250,5250,5250,0
|
|
20240109,184100,57790690,5250,5250,5250,5250,0
|
|
20240109,184000,57790690,5250,5250,5250,5250,0
|
|
20240109,183900,57790690,5250,5250,5250,5250,0
|
|
20240109,183800,57790690,5250,5250,5250,5250,0
|
|
20240109,183700,57790690,5250,5250,5250,5250,0
|
|
20240109,183600,57790690,5250,5250,5250,5250,0
|
|
20240109,183500,57790690,5250,5250,5250,5250,333
|
|
20240109,183400,57790690,5250,5250,5250,5250,0
|
|
20240109,183300,57790690,5250,5250,5250,5250,0
|
|
20240109,183200,57790690,5250,5250,5250,5250,0
|
|
20240109,183100,57790690,5250,5250,5250,5250,0
|
|
20240109,183000,57790690,5250,5250,5250,5250,0
|
|
20240109,182900,57790690,5250,5250,5250,5250,0
|
|
20240109,182800,57790690,5250,5250,5250,5250,0
|
|
20240109,182700,57790690,5250,5250,5250,5250,0
|
|
20240109,182600,57790690,5250,5250,5250,5250,0
|
|
20240109,182500,57790690,5250,5250,5250,5250,0
|
|
20240109,182400,57790690,5250,5250,5250,5250,0
|
|
20240109,182300,57790690,5250,5250,5250,5250,0
|
|
20240109,182200,57790690,5250,5250,5250,5250,0
|
|
20240109,182100,57790690,5250,5250,5250,5250,0
|
|
20240109,182000,57790690,5250,5250,5250,5250,0
|
|
20240109,181900,57790690,5250,5250,5250,5250,0
|
|
20240109,181800,57790690,5250,5250,5250,5250,0
|
|
20240109,181700,57790690,5250,5250,5250,5250,0
|
|
20240109,181600,57790690,5250,5250,5250,5250,0
|
|
20240109,181500,57790690,5250,5250,5250,5250,0
|
|
20240109,181400,57790690,5250,5250,5250,5250,0
|
|
20240109,181300,57790690,5250,5250,5250,5250,0
|
|
20240109,181200,57790690,5250,5250,5250,5250,0
|
|
20240109,181100,57790690,5250,5250,5250,5250,0
|
|
20240109,181000,57790690,5250,5250,5250,5250,0
|
|
20240109,180900,57790690,5250,5250,5250,5250,0
|
|
20240109,180800,57790690,5250,5250,5250,5250,0
|
|
20240109,180700,57790690,5250,5250,5250,5250,0
|
|
20240109,180600,57790690,5250,5250,5250,5250,0
|
|
20240109,180500,57790690,5250,5250,5250,5250,333
|
|
20240109,180400,57790690,5250,5250,5250,5250,0
|
|
20240109,180300,57790690,5250,5250,5250,5250,0
|
|
20240109,180200,57790690,5250,5250,5250,5250,0
|
|
20240109,180100,57790690,5250,5250,5250,5250,0
|
|
20240109,180000,57790690,5250,5250,5250,5250,0
|
|
20240109,175900,57790690,5250,5250,5250,5250,0
|
|
20240109,175800,57790690,5250,5250,5250,5250,0
|
|
20240109,175700,57790690,5250,5250,5250,5250,0
|
|
20240109,175600,57790690,5250,5250,5250,5250,0
|
|
20240109,175500,57790690,5250,5250,5250,5250,0
|
|
20240109,175400,57790690,5250,5250,5250,5250,0
|
|
20240109,175300,57790690,5250,5250,5250,5250,0
|
|
20240109,175200,57790690,5250,5250,5250,5250,0
|
|
20240109,175100,57790690,5250,5250,5250,5250,0
|
|
20240109,175000,57790690,5250,5250,5250,5250,0
|
|
20240109,174900,57790690,5250,5250,5250,5250,0
|
|
20240109,174800,57790690,5250,5250,5250,5250,0
|
|
20240109,174700,57790690,5250,5250,5250,5250,0
|
|
20240109,174600,57790690,5250,5250,5250,5250,0
|
|
20240109,174500,57790690,5250,5250,5250,5250,0
|
|
20240109,174400,57790690,5250,5250,5250,5250,0
|
|
20240109,174300,57790690,5250,5250,5250,5250,0
|
|
20240109,174200,57790690,5250,5250,5250,5250,0
|
|
20240109,174100,57790690,5250,5250,5250,5250,0
|
|
20240109,174000,57790690,5250,5250,5250,5250,0
|
|
20240109,173900,57790690,5250,5250,5250,5250,0
|
|
20240109,173800,57790690,5250,5250,5250,5250,0
|
|
20240109,173700,57790690,5250,5250,5250,5250,0
|
|
20240109,173600,57790690,5250,5250,5250,5250,0
|
|
20240109,173500,57790690,5250,5250,5250,5250,333
|
|
20240109,173400,57790690,5250,5250,5250,5250,0
|
|
20240109,173300,57790690,5250,5250,5250,5250,0
|
|
20240109,173200,57790690,5250,5250,5250,5250,0
|
|
20240109,173100,57790690,5250,5250,5250,5250,0
|
|
20240109,173000,57790690,5250,5250,5250,5250,0
|
|
20240109,172900,57790690,5250,5250,5250,5250,0
|
|
20240109,172800,57790690,5250,5250,5250,5250,0
|
|
20240109,172700,57790690,5250,5250,5250,5250,0
|
|
20240109,172600,57790690,5250,5250,5250,5250,0
|
|
20240109,172500,57790690,5250,5250,5250,5250,0
|
|
20240109,172400,57790690,5250,5250,5250,5250,0
|
|
20240109,172300,57790690,5250,5250,5250,5250,0
|
|
20240109,172200,57790690,5250,5250,5250,5250,0
|
|
20240109,172100,57790690,5250,5250,5250,5250,0
|
|
20240109,172000,57790690,5250,5250,5250,5250,0
|
|
20240109,171900,57790690,5250,5250,5250,5250,0
|
|
20240109,171800,57790690,5250,5250,5250,5250,0
|
|
20240109,171700,57790690,5250,5250,5250,5250,0
|
|
20240109,171600,57790690,5250,5250,5250,5250,0
|
|
20240109,171500,57790690,5250,5250,5250,5250,0
|
|
20240109,171400,57790690,5250,5250,5250,5250,0
|
|
20240109,171300,57790690,5250,5250,5250,5250,0
|
|
20240109,171200,57790690,5250,5250,5250,5250,0
|
|
20240109,171100,57790690,5250,5250,5250,5250,0
|
|
20240109,171000,57790690,5250,5250,5250,5250,0
|
|
20240109,170900,57790690,5250,5250,5250,5250,0
|
|
20240109,170800,57790690,5250,5250,5250,5250,0
|
|
20240109,170700,57790690,5250,5250,5250,5250,0
|
|
20240109,170600,57790690,5250,5250,5250,5250,0
|
|
20240109,170500,57790690,5250,5250,5250,5250,333
|
|
20240109,170400,57790690,5250,5250,5250,5250,0
|
|
20240109,170300,57790690,5250,5250,5250,5250,0
|
|
20240109,170200,57790690,5250,5250,5250,5250,0
|
|
20240109,170100,57790690,5250,5250,5250,5250,0
|
|
20240109,170000,57790690,5250,5250,5250,5250,0
|
|
20240109,165900,57790690,5250,5250,5250,5250,0
|
|
20240109,165800,57790690,5250,5250,5250,5250,0
|
|
20240109,165700,57790690,5250,5250,5250,5250,0
|
|
20240109,165600,57790690,5250,5250,5250,5250,0
|
|
20240109,165500,57790690,5250,5250,5250,5250,0
|
|
20240109,165400,57790690,5250,5250,5250,5250,0
|
|
20240109,165300,57790690,5250,5250,5250,5250,0
|
|
20240109,165200,57790690,5250,5250,5250,5250,0
|
|
20240109,165100,57790690,5250,5250,5250,5250,0
|
|
20240109,165000,57790690,5250,5250,5250,5250,0
|
|
20240109,164900,57790690,5250,5250,5250,5250,0
|
|
20240109,164800,57790690,5250,5250,5250,5250,0
|
|
20240109,164700,57790690,5250,5250,5250,5250,0
|
|
20240109,164600,57790690,5250,5250,5250,5250,0
|
|
20240109,164500,57790690,5250,5250,5250,5250,0
|
|
20240109,164400,57790690,5250,5250,5250,5250,0
|
|
20240109,164300,57790690,5250,5250,5250,5250,0
|
|
20240109,164200,57790690,5250,5250,5250,5250,0
|
|
20240109,164100,57790690,5250,5250,5250,5250,0
|
|
20240109,164000,57790690,5250,5250,5250,5250,0
|
|
20240109,163900,57790690,5250,5250,5250,5250,0
|
|
20240109,163800,57790690,5250,5250,5250,5250,0
|
|
20240109,163700,57790690,5250,5250,5250,5250,0
|
|
20240109,163600,57790690,5250,5250,5250,5250,0
|
|
20240109,163500,57790690,5250,5250,5250,5250,333
|
|
20240109,163400,57790690,5250,5250,5250,5250,0
|
|
20240109,163300,57790690,5250,5250,5250,5250,0
|
|
20240109,163200,57790690,5250,5250,5250,5250,0
|
|
20240109,163100,57790690,5250,5250,5250,5250,0
|
|
20240109,163000,57790690,5250,5250,5250,5250,0
|
|
20240109,162900,57790690,5250,5250,5250,5250,0
|
|
20240109,162800,57790690,5250,5250,5250,5250,0
|
|
20240109,162700,57790690,5250,5250,5250,5250,0
|
|
20240109,162600,57790690,5250,5250,5250,5250,0
|
|
20240109,162500,57790690,5250,5250,5250,5250,0
|
|
20240109,162400,57790690,5250,5250,5250,5250,0
|
|
20240109,162300,57790690,5250,5250,5250,5250,0
|
|
20240109,162200,57790690,5250,5250,5250,5250,0
|
|
20240109,162100,57790690,5250,5250,5250,5250,0
|
|
20240109,162000,57790690,5250,5250,5250,5250,0
|
|
20240109,161900,57790690,5250,5250,5250,5250,0
|
|
20240109,161800,57790690,5250,5250,5250,5250,0
|
|
20240109,161700,57790690,5250,5250,5250,5250,0
|
|
20240109,161600,57790690,5250,5250,5250,5250,0
|
|
20240109,161500,57790690,5250,5250,5250,5250,0
|
|
20240109,161400,57790690,5250,5250,5250,5250,0
|
|
20240109,161300,57790690,5250,5250,5250,5250,0
|
|
20240109,161200,57790690,5250,5250,5250,5250,0
|
|
20240109,161100,57790690,5250,5250,5250,5250,0
|
|
20240109,161000,57790690,5250,5250,5250,5250,0
|
|
20240109,160900,57790690,5250,5250,5250,5250,0
|
|
20240109,160800,57790690,5250,5250,5250,5250,0
|
|
20240109,160700,57790690,5250,5250,5250,5250,0
|
|
20240109,160600,57790690,5250,5250,5250,5250,0
|
|
20240109,160500,57790690,5250,5250,5250,5250,333
|
|
20240109,160400,57790690,5250,5250,5250,5250,0
|
|
20240109,160300,57790690,5250,5250,5250,5250,0
|
|
20240109,160200,57790690,5250,5250,5250,5250,0
|
|
20240109,160100,57790690,5250,5250,5250,5250,0
|
|
20240109,160000,57790690,5250,5250,5250,5250,0
|
|
20240109,155900,57790690,5250,5250,5250,5250,0
|
|
20240109,155800,57790690,5250,5250,5250,5250,0
|
|
20240109,155700,57790690,5250,5250,5250,5250,0
|
|
20240109,155600,57790690,5250,5250,5250,5250,0
|
|
20240109,155500,57790690,5250,5250,5250,5250,0
|
|
20240109,155400,57790690,5250,5250,5250,5250,0
|
|
20240109,155300,57790690,5250,5250,5250,5250,0
|
|
20240109,155200,57790690,5250,5250,5250,5250,0
|
|
20240109,155100,57790690,5250,5250,5250,5250,0
|
|
20240109,155000,57790690,5250,5250,5250,5250,0
|
|
20240109,154900,57790690,5250,5250,5250,5250,0
|
|
20240109,154800,57790690,5250,5250,5250,5250,0
|
|
20240109,154700,57790690,5250,5250,5250,5250,0
|
|
20240109,154600,57790690,5250,5250,5250,5250,0
|
|
20240109,154500,57790690,5250,5250,5250,5250,0
|
|
20240109,154400,57790690,5250,5250,5250,5250,0
|
|
20240109,154300,57790690,5250,5250,5250,5250,0
|
|
20240109,154200,57790690,5250,5250,5250,5250,0
|
|
20240109,154100,57790690,5250,5250,5250,5250,0
|
|
20240109,154000,57790690,5250,5250,5250,5250,0
|
|
20240109,153900,57790690,5250,5250,5250,5250,0
|
|
20240109,153800,57790690,5250,5250,5250,5250,0
|
|
20240109,153700,57790690,5250,5250,5250,5250,0
|
|
20240109,153600,57790690,5250,5250,5250,5250,0
|
|
20240109,153500,57790690,5250,5250,5250,5250,333
|
|
20240109,153400,57790690,5250,5250,5250,5250,0
|
|
20240109,153300,57790690,5250,5250,5250,5250,0
|
|
20240109,153200,57790690,5250,5250,5250,5250,0
|
|
20240109,153100,57790690,5250,5250,5250,5250,0
|
|
20240109,153000,57790690,5250,5250,5250,5250,333
|
|
20240109,152900,56042440,5220,5220,5220,5220,0
|
|
20240109,152800,56042440,5220,5220,5220,5220,0
|
|
20240109,152700,56042440,5220,5220,5220,5220,0
|
|
20240109,152600,56042440,5220,5220,5220,5220,0
|
|
20240109,152500,56042440,5220,5220,5220,5220,0
|
|
20240109,152400,56042440,5220,5220,5220,5220,0
|
|
20240109,152300,56042440,5220,5220,5220,5220,0
|
|
20240109,152200,56042440,5220,5220,5220,5220,0
|
|
20240109,152100,56042440,5220,5220,5220,5220,0
|
|
20240109,152000,56042440,5220,5220,5220,5220,0
|
|
20240109,151900,56042440,5220,5220,5220,5220,0
|
|
20240109,151800,56042440,5220,5230,5230,5220,20
|
|
20240109,151700,55938030,5240,5240,5240,5240,0
|
|
20240109,151600,55938030,5240,5240,5240,5240,0
|
|
20240109,151500,55938030,5240,5240,5240,5240,0
|
|
20240109,151400,55938030,5240,5240,5240,5240,0
|
|
20240109,151300,55938030,5240,5240,5240,5240,0
|
|
20240109,151200,55938030,5240,5240,5240,5240,0
|
|
20240109,151100,55938030,5240,5240,5240,5240,0
|
|
20240109,151000,55938030,5240,5240,5240,5240,0
|
|
20240109,150900,55938030,5240,5240,5240,5240,0
|
|
20240109,150800,55938030,5240,5240,5240,5240,1
|
|
20240109,150700,55932790,5230,5230,5230,5230,318
|
|
20240109,150600,54269650,5230,5240,5240,5230,282
|
|
20240109,150500,52793790,5240,5240,5240,5240,0
|
|
20240109,150400,52793790,5240,5240,5240,5240,0
|
|
20240109,150300,52793790,5240,5240,5240,5240,0
|
|
20240109,150200,52793790,5240,5240,5240,5240,1
|
|
20240109,150100,52788550,5230,5230,5230,5230,0
|
|
20240109,150000,52788550,5230,5230,5230,5230,0
|
|
20240109,145900,52788550,5230,5230,5230,5230,0
|
|
20240109,145800,52788550,5230,5230,5230,5230,0
|
|
20240109,145700,52788550,5230,5230,5230,5230,0
|
|
20240109,145600,52788550,5230,5230,5230,5230,32
|
|
20240109,145500,52621190,5240,5240,5240,5240,0
|
|
20240109,145400,52621190,5240,5240,5240,5240,0
|
|
20240109,145300,52621190,5240,5240,5240,5240,0
|
|
20240109,145200,52621190,5240,5240,5240,5240,0
|
|
20240109,145100,52621190,5240,5240,5240,5240,0
|
|
20240109,145000,52621190,5240,5240,5240,5240,0
|
|
20240109,144900,52621190,5240,5240,5240,5240,0
|
|
20240109,144800,52621190,5240,5240,5240,5240,0
|
|
20240109,144700,52621190,5240,5240,5240,5240,20
|
|
20240109,144600,52516390,5240,5240,5240,5240,0
|
|
20240109,144500,52516390,5240,5240,5240,5240,0
|
|
20240109,144400,52516390,5240,5240,5240,5240,0
|
|
20240109,144300,52516390,5240,5240,5240,5240,0
|
|
20240109,144200,52516390,5240,5240,5240,5240,0
|
|
20240109,144100,52516390,5240,5240,5240,5240,0
|
|
20240109,144000,52516390,5240,5240,5240,5240,0
|
|
20240109,143900,52516390,5240,5240,5240,5240,4
|
|
20240109,143800,52495430,5230,5230,5230,5230,0
|
|
20240109,143700,52495430,5230,5230,5230,5230,0
|
|
20240109,143600,52495430,5230,5230,5230,5230,0
|
|
20240109,143500,52495430,5230,5230,5230,5230,0
|
|
20240109,143400,52495430,5230,5230,5230,5230,0
|
|
20240109,143300,52495430,5230,5230,5230,5230,0
|
|
20240109,143200,52495430,5230,5230,5230,5230,0
|
|
20240109,143100,52495430,5230,5230,5230,5230,119
|
|
20240109,143000,51873060,5230,5230,5230,5230,0
|
|
20240109,142900,51873060,5230,5230,5230,5230,0
|
|
20240109,142800,51873060,5230,5230,5230,5230,0
|
|
20240109,142700,51873060,5230,5230,5230,5230,0
|
|
20240109,142600,51873060,5230,5230,5230,5230,0
|
|
20240109,142500,51873060,5230,5230,5230,5230,10
|
|
20240109,142400,51820760,5240,5240,5240,5240,0
|
|
20240109,142300,51820760,5240,5240,5240,5240,0
|
|
20240109,142200,51820760,5240,5240,5240,5240,1
|
|
20240109,142100,51815520,5230,5230,5230,5230,0
|
|
20240109,142000,51815520,5230,5230,5230,5230,0
|
|
20240109,141900,51815520,5230,5230,5230,5230,69
|
|
20240109,141800,51454650,5240,5240,5240,5240,0
|
|
20240109,141700,51454650,5240,5240,5240,5240,0
|
|
20240109,141600,51454650,5240,5240,5240,5240,1
|
|
20240109,141500,51449410,5230,5230,5230,5230,0
|
|
20240109,141400,51449410,5230,5230,5230,5230,0
|
|
20240109,141300,51449410,5230,5230,5230,5230,25
|
|
20240109,141200,51318660,5220,5220,5220,5220,0
|
|
20240109,141100,51318660,5220,5220,5220,5220,0
|
|
20240109,141000,51318660,5220,5220,5220,5220,0
|
|
20240109,140900,51318660,5220,5220,5220,5220,0
|
|
20240109,140800,51318660,5220,5220,5220,5220,0
|
|
20240109,140700,51318660,5220,5220,5220,5220,0
|
|
20240109,140600,51318660,5220,5220,5220,5220,0
|
|
20240109,140500,51318660,5220,5230,5230,5220,51
|
|
20240109,140400,51051940,5220,5220,5220,5220,0
|
|
20240109,140300,51051940,5220,5220,5220,5220,0
|
|
20240109,140200,51051940,5220,5220,5220,5220,0
|
|
20240109,140100,51051940,5220,5220,5220,5220,0
|
|
20240109,140000,51051940,5220,5220,5220,5220,0
|
|
20240109,135900,51051940,5220,5220,5220,5220,0
|
|
20240109,135800,51051940,5220,5220,5220,5220,9
|
|
20240109,135700,51004960,5220,5220,5220,5220,0
|
|
20240109,135600,51004960,5220,5220,5220,5220,0
|
|
20240109,135500,51004960,5220,5220,5220,5220,0
|
|
20240109,135400,51004960,5220,5220,5220,5220,0
|
|
20240109,135300,51004960,5220,5220,5220,5220,0
|
|
20240109,135200,51004960,5220,5220,5220,5220,0
|
|
20240109,135100,51004960,5220,5220,5220,5220,0
|
|
20240109,135000,51004960,5220,5220,5220,5220,0
|
|
20240109,134900,51004960,5220,5220,5220,5220,15
|
|
20240109,134800,50926660,5220,5220,5220,5220,0
|
|
20240109,134700,50926660,5220,5220,5220,5220,0
|
|
20240109,134600,50926660,5220,5220,5220,5220,0
|
|
20240109,134500,50926660,5220,5220,5220,5220,0
|
|
20240109,134400,50926660,5220,5220,5220,5220,0
|
|
20240109,134300,50926660,5220,5230,5230,5220,23
|
|
20240109,134200,50806550,5220,5220,5220,5220,0
|
|
20240109,134100,50806550,5220,5220,5220,5220,0
|
|
20240109,134000,50806550,5220,5220,5220,5220,0
|
|
20240109,133900,50806550,5220,5220,5220,5220,0
|
|
20240109,133800,50806550,5220,5220,5220,5220,0
|
|
20240109,133700,50806550,5220,5220,5220,5220,0
|
|
20240109,133600,50806550,5220,5220,5220,5220,0
|
|
20240109,133500,50806550,5220,5220,5220,5220,0
|
|
20240109,133400,50806550,5220,5220,5220,5220,0
|
|
20240109,133300,50806550,5220,5220,5220,5220,0
|
|
20240109,133200,50806550,5220,5220,5220,5220,0
|
|
20240109,133100,50806550,5220,5220,5220,5220,0
|
|
20240109,133000,50806550,5220,5220,5220,5220,0
|
|
20240109,132900,50806550,5220,5220,5220,5220,1
|
|
20240109,132800,50801330,5250,5250,5250,5250,0
|
|
20240109,132700,50801330,5250,5250,5250,5250,0
|
|
20240109,132600,50801330,5250,5250,5250,5250,0
|
|
20240109,132500,50801330,5250,5250,5250,5250,0
|
|
20240109,132400,50801330,5250,5230,5250,5230,423
|
|
20240109,132300,48583580,5230,5230,5230,5230,1
|
|
20240109,132200,48578350,5250,5250,5250,5250,0
|
|
20240109,132100,48578350,5250,5250,5250,5250,0
|
|
20240109,132000,48578350,5250,5250,5250,5250,0
|
|
20240109,131900,48578350,5250,5250,5250,5250,0
|
|
20240109,131800,48578350,5250,5250,5250,5250,0
|
|
20240109,131700,48578350,5250,5250,5250,5250,0
|
|
20240109,131600,48578350,5250,5250,5250,5250,0
|
|
20240109,131500,48578350,5250,5250,5250,5250,0
|
|
20240109,131400,48578350,5250,5250,5250,5250,0
|
|
20240109,131300,48578350,5250,5250,5250,5250,0
|
|
20240109,131200,48578350,5250,5250,5250,5250,0
|
|
20240109,131100,48578350,5250,5250,5250,5250,0
|
|
20240109,131000,48578350,5250,5250,5250,5250,0
|
|
20240109,130900,48578350,5250,5230,5250,5230,2
|
|
20240109,130800,48567870,5230,5230,5230,5230,0
|
|
20240109,130700,48567870,5230,5230,5230,5230,0
|
|
20240109,130600,48567870,5230,5230,5230,5230,0
|
|
20240109,130500,48567870,5230,5230,5230,5230,0
|
|
20240109,130400,48567870,5230,5230,5230,5230,0
|
|
20240109,130300,48567870,5230,5230,5230,5230,0
|
|
20240109,130200,48567870,5230,5240,5240,5230,200
|
|
20240109,130100,47521680,5250,5250,5250,5250,0
|
|
20240109,130000,47521680,5250,5250,5250,5250,0
|
|
20240109,125900,47521680,5250,5250,5250,5250,0
|
|
20240109,125800,47521680,5250,5250,5250,5250,0
|
|
20240109,125700,47521680,5250,5250,5250,5250,0
|
|
20240109,125600,47521680,5250,5250,5250,5250,0
|
|
20240109,125500,47521680,5250,5250,5250,5250,0
|
|
20240109,125400,47521680,5250,5250,5250,5250,0
|
|
20240109,125300,47521680,5250,5250,5250,5250,50
|
|
20240109,125200,47259180,5250,5250,5250,5250,0
|
|
20240109,125100,47259180,5250,5250,5250,5250,0
|
|
20240109,125000,47259180,5250,5250,5250,5250,0
|
|
20240109,124900,47259180,5250,5250,5250,5250,1
|
|
20240109,124800,47253930,5240,5240,5240,5240,580
|
|
20240109,124700,44214730,5230,5230,5230,5230,0
|
|
20240109,124600,44214730,5230,5230,5230,5230,0
|
|
20240109,124500,44214730,5230,5230,5230,5230,0
|
|
20240109,124400,44214730,5230,5230,5230,5230,0
|
|
20240109,124300,44214730,5230,5230,5230,5230,0
|
|
20240109,124200,44214730,5230,5230,5230,5230,0
|
|
20240109,124100,44214730,5230,5230,5230,5230,0
|
|
20240109,124000,44214730,5230,5230,5230,5230,6
|
|
20240109,123900,44183350,5240,5240,5240,5240,0
|
|
20240109,123800,44183350,5240,5240,5240,5240,0
|
|
20240109,123700,44183350,5240,5240,5240,5240,0
|
|
20240109,123600,44183350,5240,5240,5240,5240,3
|
|
20240109,123500,44167630,5240,5240,5240,5240,0
|
|
20240109,123400,44167630,5240,5240,5240,5240,0
|
|
20240109,123300,44167630,5240,5240,5240,5240,0
|
|
20240109,123200,44167630,5240,5240,5240,5240,0
|
|
20240109,123100,44167630,5240,5240,5240,5240,0
|
|
20240109,123000,44167630,5240,5240,5240,5240,0
|
|
20240109,122900,44167630,5240,5240,5240,5240,0
|
|
20240109,122800,44167630,5240,5240,5240,5240,0
|
|
20240109,122700,44167630,5240,5240,5240,5240,0
|
|
20240109,122600,44167630,5240,5230,5240,5230,54
|
|
20240109,122500,43885200,5220,5220,5220,5220,0
|
|
20240109,122400,43885200,5220,5220,5220,5220,0
|
|
20240109,122300,43885200,5220,5220,5220,5220,0
|
|
20240109,122200,43885200,5220,5220,5220,5220,0
|
|
20240109,122100,43885200,5220,5220,5220,5220,0
|
|
20240109,122000,43885200,5220,5220,5220,5220,0
|
|
20240109,121900,43885200,5220,5220,5220,5220,0
|
|
20240109,121800,43885200,5220,5220,5220,5220,0
|
|
20240109,121700,43885200,5220,5220,5220,5220,0
|
|
20240109,121600,43885200,5220,5220,5220,5220,0
|
|
20240109,121500,43885200,5220,5220,5220,5220,0
|
|
20240109,121400,43885200,5220,5220,5220,5220,0
|
|
20240109,121300,43885200,5220,5220,5220,5220,30
|
|
20240109,121200,43728600,5230,5230,5230,5230,0
|
|
20240109,121100,43728600,5230,5230,5230,5230,0
|
|
20240109,121000,43728600,5230,5230,5230,5230,0
|
|
20240109,120900,43728600,5230,5230,5230,5230,0
|
|
20240109,120800,43728600,5230,5230,5230,5230,0
|
|
20240109,120700,43728600,5230,5230,5230,5230,5
|
|
20240109,120600,43702450,5230,5230,5230,5230,21
|
|
20240109,120500,43592620,5230,5230,5230,5230,0
|
|
20240109,120400,43592620,5230,5230,5230,5230,0
|
|
20240109,120300,43592620,5230,5230,5230,5230,0
|
|
20240109,120200,43592620,5230,5230,5230,5230,0
|
|
20240109,120100,43592620,5230,5230,5230,5230,0
|
|
20240109,120000,43592620,5230,5230,5230,5230,0
|
|
20240109,115900,43592620,5230,5230,5230,5230,0
|
|
20240109,115800,43592620,5230,5230,5230,5230,500
|
|
20240109,115700,40977620,5240,5240,5240,5240,0
|
|
20240109,115600,40977620,5240,5240,5240,5240,160
|
|
20240109,115500,40139220,5240,5240,5240,5240,0
|
|
20240109,115400,40139220,5240,5240,5240,5240,0
|
|
20240109,115300,40139220,5240,5240,5240,5240,0
|
|
20240109,115200,40139220,5240,5240,5240,5240,10
|
|
20240109,115100,40086820,5240,5240,5240,5240,0
|
|
20240109,115000,40086820,5240,5240,5240,5240,0
|
|
20240109,114900,40086820,5240,5240,5240,5240,0
|
|
20240109,114800,40086820,5240,5240,5240,5240,0
|
|
20240109,114700,40086820,5240,5240,5240,5240,0
|
|
20240109,114600,40086820,5240,5240,5240,5240,0
|
|
20240109,114500,40086820,5240,5240,5240,5240,0
|
|
20240109,114400,40086820,5240,5240,5240,5240,0
|
|
20240109,114300,40086820,5240,5240,5240,5240,734
|
|
20240109,114200,36240660,5240,5240,5240,5240,0
|
|
20240109,114100,36240660,5240,5240,5240,5240,0
|
|
20240109,114000,36240660,5240,5240,5240,5240,0
|
|
20240109,113900,36240660,5240,5240,5240,5240,0
|
|
20240109,113800,36240660,5240,5240,5240,5240,0
|
|
20240109,113700,36240660,5240,5240,5240,5240,0
|
|
20240109,113600,36240660,5240,5240,5240,5240,0
|
|
20240109,113500,36240660,5240,5240,5240,5240,0
|
|
20240109,113400,36240660,5240,5240,5240,5240,0
|
|
20240109,113300,36240660,5240,5240,5240,5240,1
|
|
20240109,113200,36235420,5240,5240,5240,5240,0
|
|
20240109,113100,36235420,5240,5240,5240,5240,0
|
|
20240109,113000,36235420,5240,5240,5240,5240,0
|
|
20240109,112900,36235420,5240,5240,5240,5240,0
|
|
20240109,112800,36235420,5240,5240,5240,5240,0
|
|
20240109,112700,36235420,5240,5240,5240,5240,0
|
|
20240109,112600,36235420,5240,5240,5240,5240,0
|
|
20240109,112500,36235420,5240,5240,5240,5240,0
|
|
20240109,112400,36235420,5240,5240,5240,5240,0
|
|
20240109,112300,36235420,5240,5240,5240,5240,0
|
|
20240109,112200,36235420,5240,5240,5240,5240,0
|
|
20240109,112100,36235420,5240,5240,5240,5240,0
|
|
20240109,112000,36235420,5240,5240,5240,5240,0
|
|
20240109,111900,36235420,5240,5240,5240,5240,0
|
|
20240109,111800,36235420,5240,5240,5240,5240,0
|
|
20240109,111700,36235420,5240,5240,5240,5240,0
|
|
20240109,111600,36235420,5240,5240,5240,5240,2
|
|
20240109,111500,36224940,5240,5240,5240,5240,0
|
|
20240109,111400,36224940,5240,5240,5240,5240,0
|
|
20240109,111300,36224940,5240,5240,5240,5240,0
|
|
20240109,111200,36224940,5240,5240,5240,5240,0
|
|
20240109,111100,36224940,5240,5240,5240,5240,0
|
|
20240109,111000,36224940,5240,5240,5240,5240,1
|
|
20240109,110900,36219700,5240,5240,5240,5240,0
|
|
20240109,110800,36219700,5240,5240,5240,5240,0
|
|
20240109,110700,36219700,5240,5240,5240,5240,0
|
|
20240109,110600,36219700,5240,5240,5240,5240,0
|
|
20240109,110500,36219700,5240,5240,5240,5240,1
|
|
20240109,110400,36214460,5240,5240,5240,5240,1
|
|
20240109,110300,36209220,5220,5220,5220,5220,35
|
|
20240109,110200,36026520,5220,5220,5220,5220,0
|
|
20240109,110100,36026520,5220,5220,5220,5220,0
|
|
20240109,110000,36026520,5220,5220,5220,5220,0
|
|
20240109,105900,36026520,5220,5220,5220,5220,0
|
|
20240109,105800,36026520,5220,5220,5220,5220,0
|
|
20240109,105700,36026520,5220,5220,5220,5220,0
|
|
20240109,105600,36026520,5220,5220,5220,5220,0
|
|
20240109,105500,36026520,5220,5220,5220,5220,0
|
|
20240109,105400,36026520,5220,5220,5220,5220,1
|
|
20240109,105300,36021300,5220,5220,5220,5220,4
|
|
20240109,105200,36000420,5210,5210,5210,5210,0
|
|
20240109,105100,36000420,5210,5210,5210,5210,0
|
|
20240109,105000,36000420,5210,5210,5210,5210,0
|
|
20240109,104900,36000420,5210,5210,5210,5210,0
|
|
20240109,104800,36000420,5210,5210,5210,5210,0
|
|
20240109,104700,36000420,5210,5210,5210,5210,25
|
|
20240109,104600,35870170,5210,5210,5210,5210,0
|
|
20240109,104500,35870170,5210,5220,5220,5210,500
|
|
20240109,104400,33263930,5230,5230,5230,5230,0
|
|
20240109,104300,33263930,5230,5230,5230,5230,0
|
|
20240109,104200,33263930,5230,5230,5230,5230,0
|
|
20240109,104100,33263930,5230,5230,5230,5230,0
|
|
20240109,104000,33263930,5230,5230,5230,5230,0
|
|
20240109,103900,33263930,5230,5230,5230,5230,0
|
|
20240109,103800,33263930,5230,5230,5230,5230,0
|
|
20240109,103700,33263930,5230,5230,5230,5230,0
|
|
20240109,103600,33263930,5230,5230,5230,5230,0
|
|
20240109,103500,33263930,5230,5230,5230,5230,0
|
|
20240109,103400,33263930,5230,5230,5230,5230,0
|
|
20240109,103300,33263930,5230,5220,5230,5220,516
|
|
20240109,103200,30565670,5210,5210,5210,5210,0
|
|
20240109,103100,30565670,5210,5210,5210,5210,0
|
|
20240109,103000,30565670,5210,5210,5210,5210,0
|
|
20240109,102900,30565670,5210,5210,5210,5210,0
|
|
20240109,102800,30565670,5210,5210,5210,5210,0
|
|
20240109,102700,30565670,5210,5210,5210,5210,0
|
|
20240109,102600,30565670,5210,5210,5210,5210,0
|
|
20240109,102500,30565670,5210,5210,5210,5210,0
|
|
20240109,102400,30565670,5210,5210,5210,5210,5
|
|
20240109,102300,30539620,5220,5230,5230,5220,6
|
|
20240109,102200,30508290,5220,5220,5220,5220,2
|
|
20240109,102100,30497850,5220,5220,5220,5220,20
|
|
20240109,102000,30393450,5210,5210,5210,5210,0
|
|
20240109,101900,30393450,5210,5210,5210,5210,0
|
|
20240109,101800,30393450,5210,5220,5220,5210,147
|
|
20240109,101700,29627570,5220,5220,5220,5220,0
|
|
20240109,101600,29627570,5220,5220,5220,5220,0
|
|
20240109,101500,29627570,5220,5220,5220,5220,3
|
|
20240109,101400,29611910,5220,5220,5220,5220,0
|
|
20240109,101300,29611910,5220,5220,5220,5220,0
|
|
20240109,101200,29611910,5220,5220,5220,5220,0
|
|
20240109,101100,29611910,5220,5220,5220,5220,4
|
|
20240109,101000,29591030,5240,5240,5240,5240,1
|
|
20240109,100900,29585790,5220,5220,5220,5220,0
|
|
20240109,100800,29585790,5220,5220,5220,5220,0
|
|
20240109,100700,29585790,5220,5220,5220,5220,0
|
|
20240109,100600,29585790,5220,5220,5220,5220,0
|
|
20240109,100500,29585790,5220,5220,5220,5220,0
|
|
20240109,100400,29585790,5220,5220,5220,5220,2
|
|
20240109,100300,29575350,5210,5210,5210,5210,0
|
|
20240109,100200,29575350,5210,5210,5210,5210,0
|
|
20240109,100100,29575350,5210,5230,5230,5210,156
|
|
20240109,100000,28761860,5240,5240,5240,5240,0
|
|
20240109,095900,28761860,5240,5240,5240,5240,0
|
|
20240109,095800,28761860,5240,5240,5240,5240,0
|
|
20240109,095700,28761860,5240,5240,5240,5240,0
|
|
20240109,095600,28761860,5240,5240,5240,5240,0
|
|
20240109,095500,28761860,5240,5240,5240,5240,0
|
|
20240109,095400,28761860,5240,5240,5240,5240,0
|
|
20240109,095300,28761860,5240,5240,5240,5240,0
|
|
20240109,095200,28761860,5240,5240,5240,5240,3
|
|
20240109,095100,28746140,5230,5230,5230,5230,0
|
|
20240109,095000,28746140,5230,5230,5230,5230,0
|
|
20240109,094900,28746140,5230,5230,5230,5230,0
|
|
20240109,094800,28746140,5230,5230,5230,5230,3
|
|
20240109,094700,28730450,5230,5230,5230,5230,0
|
|
20240109,094600,28730450,5230,5230,5230,5230,0
|
|
20240109,094500,28730450,5230,5230,5230,5230,3
|
|
20240109,094400,28714760,5230,5230,5230,5230,0
|
|
20240109,094300,28714760,5230,5230,5230,5230,389
|
|
20240109,094200,26680290,5230,5230,5230,5230,300
|
|
20240109,094100,25111290,5230,5230,5230,5230,0
|
|
20240109,094000,25111290,5230,5230,5230,5230,0
|
|
20240109,093900,25111290,5230,5230,5230,5230,1
|
|
20240109,093800,25106060,5230,5230,5230,5230,4
|
|
20240109,093700,25085140,5230,5230,5230,5230,3
|
|
20240109,093600,25069450,5230,5230,5230,5230,0
|
|
20240109,093500,25069450,5230,5230,5230,5230,0
|
|
20240109,093400,25069450,5230,5230,5230,5230,0
|
|
20240109,093300,25069450,5230,5230,5230,5230,1
|
|
20240109,093200,25064220,5210,5210,5210,5210,0
|
|
20240109,093100,25064220,5210,5210,5210,5210,0
|
|
20240109,093000,25064220,5210,5210,5210,5210,0
|
|
20240109,092900,25064220,5210,5210,5210,5210,0
|
|
20240109,092800,25064220,5210,5210,5210,5210,0
|
|
20240109,092700,25064220,5210,5210,5210,5210,0
|
|
20240109,092600,25064220,5210,5210,5210,5210,0
|
|
20240109,092500,25064220,5210,5210,5210,5210,10
|
|
20240109,092400,25012120,5210,5210,5210,5210,15
|
|
20240109,092300,24933970,5230,5230,5230,5230,0
|
|
20240109,092200,24933970,5230,5220,5230,5220,130
|
|
20240109,092100,24255360,5220,5220,5220,5220,0
|
|
20240109,092000,24255360,5220,5220,5220,5220,1
|
|
20240109,091900,24250140,5210,5210,5210,5210,0
|
|
20240109,091800,24250140,5210,5210,5210,5210,0
|
|
20240109,091700,24250140,5210,5210,5210,5210,31
|
|
20240109,091600,24088630,5210,5210,5210,5210,0
|
|
20240109,091500,24088630,5210,5210,5210,5210,56
|
|
20240109,091400,23796870,5200,5200,5200,5200,0
|
|
20240109,091300,23796870,5200,5200,5200,5200,0
|
|
20240109,091200,23796870,5200,5200,5200,5200,270
|
|
20240109,091100,22392870,5200,5200,5200,5200,127
|
|
20240109,091000,21732470,5210,5210,5210,5210,3
|
|
20240109,090900,21716840,5160,5160,5160,5160,0
|
|
20240109,090800,21716840,5160,5160,5160,5160,0
|
|
20240109,090700,21716840,5160,5160,5160,5160,0
|
|
20240109,090600,21716840,5160,5160,5160,5160,0
|
|
20240109,090500,21716840,5160,5160,5160,5160,0
|
|
20240109,090400,21716840,5160,5160,5160,5160,0
|
|
20240109,090300,21716840,5160,5180,5180,5160,2000
|
|
20240109,090200,11376700,5180,5210,5210,5180,574
|
|
20240109,090100,8395010,5160,5240,5240,5160,1501
|
|
20240109,090000,556500,5250,5250,5250,5250,106
|