619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201600,65659880,5430,5430,5430,5430,120
|
|
20240102,201500,65659880,5430,5430,5430,5430,0
|
|
20240102,201400,65659880,5430,5430,5430,5430,0
|
|
20240102,201300,65659880,5430,5430,5430,5430,0
|
|
20240102,201200,65659880,5430,5430,5430,5430,0
|
|
20240102,201100,65659880,5430,5430,5430,5430,0
|
|
20240102,201000,65659880,5430,5430,5430,5430,0
|
|
20240102,200900,65659880,5430,5430,5430,5430,0
|
|
20240102,200800,65659880,5430,5430,5430,5430,0
|
|
20240102,200700,65659880,5430,5430,5430,5430,0
|
|
20240102,200600,65659880,5430,5430,5430,5430,0
|
|
20240102,200500,65659880,5430,5430,5430,5430,0
|
|
20240102,200400,65659880,5430,5430,5430,5430,0
|
|
20240102,200300,65659880,5430,5430,5430,5430,0
|
|
20240102,200200,65659880,5430,5430,5430,5430,0
|
|
20240102,200100,65659880,5430,5430,5430,5430,0
|
|
20240102,200000,65659880,5430,5430,5430,5430,0
|
|
20240102,195900,65659880,5430,5430,5430,5430,0
|
|
20240102,195800,65659880,5430,5430,5430,5430,0
|
|
20240102,195700,65659880,5430,5430,5430,5430,0
|
|
20240102,195600,65659880,5430,5430,5430,5430,0
|
|
20240102,195500,65659880,5430,5430,5430,5430,0
|
|
20240102,195400,65659880,5430,5430,5430,5430,0
|
|
20240102,195300,65659880,5430,5430,5430,5430,0
|
|
20240102,195200,65659880,5430,5430,5430,5430,0
|
|
20240102,195100,65659880,5430,5430,5430,5430,0
|
|
20240102,195000,65659880,5430,5430,5430,5430,0
|
|
20240102,194900,65659880,5430,5430,5430,5430,0
|
|
20240102,194800,65659880,5430,5430,5430,5430,0
|
|
20240102,194700,65659880,5430,5430,5430,5430,0
|
|
20240102,194600,65659880,5430,5430,5430,5430,120
|
|
20240102,194500,65659880,5430,5430,5430,5430,0
|
|
20240102,194400,65659880,5430,5430,5430,5430,0
|
|
20240102,194300,65659880,5430,5430,5430,5430,0
|
|
20240102,194200,65659880,5430,5430,5430,5430,0
|
|
20240102,194100,65659880,5430,5430,5430,5430,0
|
|
20240102,194000,65659880,5430,5430,5430,5430,0
|
|
20240102,193900,65659880,5430,5430,5430,5430,0
|
|
20240102,193800,65659880,5430,5430,5430,5430,0
|
|
20240102,193700,65659880,5430,5430,5430,5430,0
|
|
20240102,193600,65659880,5430,5430,5430,5430,0
|
|
20240102,193500,65659880,5430,5430,5430,5430,0
|
|
20240102,193400,65659880,5430,5430,5430,5430,0
|
|
20240102,193300,65659880,5430,5430,5430,5430,0
|
|
20240102,193200,65659880,5430,5430,5430,5430,0
|
|
20240102,193100,65659880,5430,5430,5430,5430,0
|
|
20240102,193000,65659880,5430,5430,5430,5430,0
|
|
20240102,192900,65659880,5430,5430,5430,5430,0
|
|
20240102,192800,65659880,5430,5430,5430,5430,0
|
|
20240102,192700,65659880,5430,5430,5430,5430,0
|
|
20240102,192600,65659880,5430,5430,5430,5430,0
|
|
20240102,192500,65659880,5430,5430,5430,5430,0
|
|
20240102,192400,65659880,5430,5430,5430,5430,0
|
|
20240102,192300,65659880,5430,5430,5430,5430,0
|
|
20240102,192200,65659880,5430,5430,5430,5430,0
|
|
20240102,192100,65659880,5430,5430,5430,5430,0
|
|
20240102,192000,65659880,5430,5430,5430,5430,0
|
|
20240102,191900,65659880,5430,5430,5430,5430,0
|
|
20240102,191800,65659880,5430,5430,5430,5430,0
|
|
20240102,191700,65659880,5430,5430,5430,5430,0
|
|
20240102,191600,65659880,5430,5430,5430,5430,120
|
|
20240102,191500,65659880,5430,5430,5430,5430,0
|
|
20240102,191400,65659880,5430,5430,5430,5430,0
|
|
20240102,191300,65659880,5430,5430,5430,5430,0
|
|
20240102,191200,65659880,5430,5430,5430,5430,0
|
|
20240102,191100,65659880,5430,5430,5430,5430,0
|
|
20240102,191000,65659880,5430,5430,5430,5430,0
|
|
20240102,190900,65659880,5430,5430,5430,5430,0
|
|
20240102,190800,65659880,5430,5430,5430,5430,0
|
|
20240102,190700,65659880,5430,5430,5430,5430,0
|
|
20240102,190600,65659880,5430,5430,5430,5430,0
|
|
20240102,190500,65659880,5430,5430,5430,5430,0
|
|
20240102,190400,65659880,5430,5430,5430,5430,0
|
|
20240102,190300,65659880,5430,5430,5430,5430,0
|
|
20240102,190200,65659880,5430,5430,5430,5430,0
|
|
20240102,190100,65659880,5430,5430,5430,5430,0
|
|
20240102,190000,65659880,5430,5430,5430,5430,0
|
|
20240102,185900,65659880,5430,5430,5430,5430,0
|
|
20240102,185800,65659880,5430,5430,5430,5430,0
|
|
20240102,185700,65659880,5430,5430,5430,5430,0
|
|
20240102,185600,65659880,5430,5430,5430,5430,0
|
|
20240102,185500,65659880,5430,5430,5430,5430,0
|
|
20240102,185400,65659880,5430,5430,5430,5430,0
|
|
20240102,185300,65659880,5430,5430,5430,5430,0
|
|
20240102,185200,65659880,5430,5430,5430,5430,0
|
|
20240102,185100,65659880,5430,5430,5430,5430,0
|
|
20240102,185000,65659880,5430,5430,5430,5430,0
|
|
20240102,184900,65659880,5430,5430,5430,5430,0
|
|
20240102,184800,65659880,5430,5430,5430,5430,0
|
|
20240102,184700,65659880,5430,5430,5430,5430,0
|
|
20240102,184600,65659880,5430,5430,5430,5430,120
|
|
20240102,184500,65659880,5430,5430,5430,5430,0
|
|
20240102,184400,65659880,5430,5430,5430,5430,0
|
|
20240102,184300,65659880,5430,5430,5430,5430,0
|
|
20240102,184200,65659880,5430,5430,5430,5430,0
|
|
20240102,184100,65659880,5430,5430,5430,5430,0
|
|
20240102,184000,65659880,5430,5430,5430,5430,0
|
|
20240102,183900,65659880,5430,5430,5430,5430,0
|
|
20240102,183800,65659880,5430,5430,5430,5430,0
|
|
20240102,183700,65659880,5430,5430,5430,5430,0
|
|
20240102,183600,65659880,5430,5430,5430,5430,0
|
|
20240102,183500,65659880,5430,5430,5430,5430,0
|
|
20240102,183400,65659880,5430,5430,5430,5430,0
|
|
20240102,183300,65659880,5430,5430,5430,5430,0
|
|
20240102,183200,65659880,5430,5430,5430,5430,0
|
|
20240102,183100,65659880,5430,5430,5430,5430,0
|
|
20240102,183000,65659880,5430,5430,5430,5430,0
|
|
20240102,182900,65659880,5430,5430,5430,5430,0
|
|
20240102,182800,65659880,5430,5430,5430,5430,0
|
|
20240102,182700,65659880,5430,5430,5430,5430,0
|
|
20240102,182600,65659880,5430,5430,5430,5430,0
|
|
20240102,182500,65659880,5430,5430,5430,5430,0
|
|
20240102,182400,65659880,5430,5430,5430,5430,0
|
|
20240102,182300,65659880,5430,5430,5430,5430,0
|
|
20240102,182200,65659880,5430,5430,5430,5430,0
|
|
20240102,182100,65659880,5430,5430,5430,5430,0
|
|
20240102,182000,65659880,5430,5430,5430,5430,0
|
|
20240102,181900,65659880,5430,5430,5430,5430,0
|
|
20240102,181800,65659880,5430,5430,5430,5430,0
|
|
20240102,181700,65659880,5430,5430,5430,5430,0
|
|
20240102,181600,65659880,5430,5430,5430,5430,120
|
|
20240102,181500,65659880,5430,5430,5430,5430,0
|
|
20240102,181400,65659880,5430,5430,5430,5430,0
|
|
20240102,181300,65659880,5430,5430,5430,5430,0
|
|
20240102,181200,65659880,5430,5430,5430,5430,0
|
|
20240102,181100,65659880,5430,5430,5430,5430,0
|
|
20240102,181000,65659880,5430,5430,5430,5430,0
|
|
20240102,180900,65659880,5430,5430,5430,5430,0
|
|
20240102,180800,65659880,5430,5430,5430,5430,0
|
|
20240102,180700,65659880,5430,5430,5430,5430,0
|
|
20240102,180600,65659880,5430,5430,5430,5430,0
|
|
20240102,180500,65659880,5430,5430,5430,5430,0
|
|
20240102,180400,65659880,5430,5430,5430,5430,0
|
|
20240102,180300,65659880,5430,5430,5430,5430,0
|
|
20240102,180200,65659880,5430,5430,5430,5430,0
|
|
20240102,180100,65659880,5430,5430,5430,5430,0
|
|
20240102,180000,65659880,5430,5430,5430,5430,0
|
|
20240102,175900,65659880,5430,5430,5430,5430,0
|
|
20240102,175800,65659880,5430,5430,5430,5430,0
|
|
20240102,175700,65659880,5430,5430,5430,5430,0
|
|
20240102,175600,65659880,5430,5430,5430,5430,0
|
|
20240102,175500,65659880,5430,5430,5430,5430,0
|
|
20240102,175400,65659880,5430,5430,5430,5430,0
|
|
20240102,175300,65659880,5430,5430,5430,5430,0
|
|
20240102,175200,65659880,5430,5430,5430,5430,0
|
|
20240102,175100,65659880,5430,5430,5430,5430,0
|
|
20240102,175000,65659880,5430,5430,5430,5430,0
|
|
20240102,174900,65659880,5430,5430,5430,5430,0
|
|
20240102,174800,65659880,5430,5430,5430,5430,0
|
|
20240102,174700,65659880,5430,5430,5430,5430,0
|
|
20240102,174600,65659880,5430,5430,5430,5430,120
|
|
20240102,174500,65659880,5430,5430,5430,5430,0
|
|
20240102,174400,65659880,5430,5430,5430,5430,0
|
|
20240102,174300,65659880,5430,5430,5430,5430,0
|
|
20240102,174200,65659880,5430,5430,5430,5430,0
|
|
20240102,174100,65659880,5430,5430,5430,5430,0
|
|
20240102,174000,65659880,5430,5430,5430,5430,0
|
|
20240102,173900,65659880,5430,5430,5430,5430,0
|
|
20240102,173800,65659880,5430,5430,5430,5430,0
|
|
20240102,173700,65659880,5430,5430,5430,5430,0
|
|
20240102,173600,65659880,5430,5430,5430,5430,0
|
|
20240102,173500,65659880,5430,5430,5430,5430,0
|
|
20240102,173400,65659880,5430,5430,5430,5430,0
|
|
20240102,173300,65659880,5430,5430,5430,5430,0
|
|
20240102,173200,65659880,5430,5430,5430,5430,0
|
|
20240102,173100,65659880,5430,5430,5430,5430,0
|
|
20240102,173000,65659880,5430,5430,5430,5430,0
|
|
20240102,172900,65659880,5430,5430,5430,5430,0
|
|
20240102,172800,65659880,5430,5430,5430,5430,0
|
|
20240102,172700,65659880,5430,5430,5430,5430,0
|
|
20240102,172600,65659880,5430,5430,5430,5430,0
|
|
20240102,172500,65659880,5430,5430,5430,5430,0
|
|
20240102,172400,65659880,5430,5430,5430,5430,0
|
|
20240102,172300,65659880,5430,5430,5430,5430,0
|
|
20240102,172200,65659880,5430,5430,5430,5430,0
|
|
20240102,172100,65659880,5430,5430,5430,5430,0
|
|
20240102,172000,65659880,5430,5430,5430,5430,0
|
|
20240102,171900,65659880,5430,5430,5430,5430,0
|
|
20240102,171800,65659880,5430,5430,5430,5430,0
|
|
20240102,171700,65659880,5430,5430,5430,5430,0
|
|
20240102,171600,65659880,5430,5430,5430,5430,120
|
|
20240102,171500,65659880,5430,5430,5430,5430,0
|
|
20240102,171400,65659880,5430,5430,5430,5430,0
|
|
20240102,171300,65659880,5430,5430,5430,5430,0
|
|
20240102,171200,65659880,5430,5430,5430,5430,0
|
|
20240102,171100,65659880,5430,5430,5430,5430,0
|
|
20240102,171000,65659880,5430,5430,5430,5430,0
|
|
20240102,170900,65659880,5430,5430,5430,5430,0
|
|
20240102,170800,65659880,5430,5430,5430,5430,0
|
|
20240102,170700,65659880,5430,5430,5430,5430,0
|
|
20240102,170600,65659880,5430,5430,5430,5430,0
|
|
20240102,170500,65659880,5430,5430,5430,5430,0
|
|
20240102,170400,65659880,5430,5430,5430,5430,0
|
|
20240102,170300,65659880,5430,5430,5430,5430,0
|
|
20240102,170200,65659880,5430,5430,5430,5430,0
|
|
20240102,170100,65659880,5430,5430,5430,5430,0
|
|
20240102,170000,65659880,5430,5430,5430,5430,0
|
|
20240102,165900,65659880,5430,5430,5430,5430,0
|
|
20240102,165800,65659880,5430,5430,5430,5430,0
|
|
20240102,165700,65659880,5430,5430,5430,5430,0
|
|
20240102,165600,65659880,5430,5430,5430,5430,0
|
|
20240102,165500,65659880,5430,5430,5430,5430,0
|
|
20240102,165400,65659880,5430,5430,5430,5430,0
|
|
20240102,165300,65659880,5430,5430,5430,5430,0
|
|
20240102,165200,65659880,5430,5430,5430,5430,0
|
|
20240102,165100,65659880,5430,5430,5430,5430,0
|
|
20240102,165000,65659880,5430,5430,5430,5430,0
|
|
20240102,164900,65659880,5430,5430,5430,5430,0
|
|
20240102,164800,65659880,5430,5430,5430,5430,0
|
|
20240102,164700,65659880,5430,5430,5430,5430,0
|
|
20240102,164600,65659880,5430,5430,5430,5430,120
|
|
20240102,164500,65659880,5430,5430,5430,5430,0
|
|
20240102,164400,65659880,5430,5430,5430,5430,0
|
|
20240102,164300,65659880,5430,5430,5430,5430,0
|
|
20240102,164200,65659880,5430,5430,5430,5430,0
|
|
20240102,164100,65659880,5430,5430,5430,5430,0
|
|
20240102,164000,65659880,5430,5430,5430,5430,0
|
|
20240102,163900,65659880,5430,5430,5430,5430,0
|
|
20240102,163800,65659880,5430,5430,5430,5430,0
|
|
20240102,163700,65659880,5430,5430,5430,5430,0
|
|
20240102,163600,65659880,5430,5430,5430,5430,0
|
|
20240102,163500,65659880,5430,5430,5430,5430,0
|
|
20240102,163400,65659880,5430,5430,5430,5430,0
|
|
20240102,163300,65659880,5430,5430,5430,5430,0
|
|
20240102,163200,65659880,5430,5430,5430,5430,0
|
|
20240102,163100,65659880,5430,5430,5430,5430,0
|
|
20240102,163000,65659880,5430,5430,5430,5430,0
|
|
20240102,162900,65659880,5430,5430,5430,5430,0
|
|
20240102,162800,65659880,5430,5430,5430,5430,0
|
|
20240102,162700,65659880,5430,5430,5430,5430,0
|
|
20240102,162600,65659880,5430,5430,5430,5430,0
|
|
20240102,162500,65659880,5430,5430,5430,5430,0
|
|
20240102,162400,65659880,5430,5430,5430,5430,0
|
|
20240102,162300,65659880,5430,5430,5430,5430,0
|
|
20240102,162200,65659880,5430,5430,5430,5430,0
|
|
20240102,162100,65659880,5430,5430,5430,5430,0
|
|
20240102,162000,65659880,5430,5430,5430,5430,0
|
|
20240102,161900,65659880,5430,5430,5430,5430,0
|
|
20240102,161800,65659880,5430,5430,5430,5430,0
|
|
20240102,161700,65659880,5430,5430,5430,5430,0
|
|
20240102,161600,65659880,5430,5430,5430,5430,120
|
|
20240102,161500,65659880,5430,5430,5430,5430,0
|
|
20240102,161400,65659880,5430,5430,5430,5430,0
|
|
20240102,161300,65659880,5430,5430,5430,5430,0
|
|
20240102,161200,65659880,5430,5430,5430,5430,0
|
|
20240102,161100,65659880,5430,5430,5430,5430,0
|
|
20240102,161000,65659880,5430,5430,5430,5430,0
|
|
20240102,160900,65659880,5430,5430,5430,5430,0
|
|
20240102,160800,65659880,5430,5430,5430,5430,0
|
|
20240102,160700,65659880,5430,5430,5430,5430,0
|
|
20240102,160600,65659880,5430,5430,5430,5430,0
|
|
20240102,160500,65659880,5430,5430,5430,5430,0
|
|
20240102,160400,65659880,5430,5430,5430,5430,0
|
|
20240102,160300,65659880,5430,5430,5430,5430,0
|
|
20240102,160200,65659880,5430,5430,5430,5430,0
|
|
20240102,160100,65659880,5430,5430,5430,5430,0
|
|
20240102,160000,65659880,5430,5430,5430,5430,0
|
|
20240102,155900,65659880,5430,5430,5430,5430,0
|
|
20240102,155800,65659880,5430,5430,5430,5430,0
|
|
20240102,155700,65659880,5430,5430,5430,5430,0
|
|
20240102,155600,65659880,5430,5430,5430,5430,0
|
|
20240102,155500,65659880,5430,5430,5430,5430,0
|
|
20240102,155400,65659880,5430,5430,5430,5430,0
|
|
20240102,155300,65659880,5430,5430,5430,5430,0
|
|
20240102,155200,65659880,5430,5430,5430,5430,0
|
|
20240102,155100,65659880,5430,5430,5430,5430,0
|
|
20240102,155000,65659880,5430,5430,5430,5430,0
|
|
20240102,154900,65659880,5430,5430,5430,5430,0
|
|
20240102,154800,65659880,5430,5430,5430,5430,0
|
|
20240102,154700,65659880,5430,5430,5430,5430,0
|
|
20240102,154600,65659880,5430,5430,5430,5430,120
|
|
20240102,154500,65659880,5430,5430,5430,5430,0
|
|
20240102,154400,65659880,5430,5430,5430,5430,0
|
|
20240102,154300,65659880,5430,5430,5430,5430,0
|
|
20240102,154200,65659880,5430,5430,5430,5430,0
|
|
20240102,154100,65659880,5430,5430,5430,5430,0
|
|
20240102,154000,65659880,5430,5430,5430,5430,0
|
|
20240102,153900,65659880,5430,5430,5430,5430,0
|
|
20240102,153800,65659880,5430,5430,5430,5430,0
|
|
20240102,153700,65659880,5430,5430,5430,5430,0
|
|
20240102,153600,65659880,5430,5430,5430,5430,0
|
|
20240102,153500,65659880,5430,5430,5430,5430,0
|
|
20240102,153400,65659880,5430,5430,5430,5430,0
|
|
20240102,153300,65659880,5430,5430,5430,5430,0
|
|
20240102,153200,65659880,5430,5430,5430,5430,0
|
|
20240102,153100,65659880,5430,5430,5430,5430,0
|
|
20240102,153000,65659880,5430,5430,5430,5430,120
|
|
20240102,152900,65008280,5430,5430,5430,5430,0
|
|
20240102,152800,65008280,5430,5430,5430,5430,0
|
|
20240102,152700,65008280,5430,5430,5430,5430,0
|
|
20240102,152600,65008280,5430,5430,5430,5430,0
|
|
20240102,152500,65008280,5430,5430,5430,5430,0
|
|
20240102,152400,65008280,5430,5430,5430,5430,0
|
|
20240102,152300,65008280,5430,5430,5430,5430,0
|
|
20240102,152200,65008280,5430,5430,5430,5430,0
|
|
20240102,152100,65008280,5430,5430,5430,5430,0
|
|
20240102,152000,65008280,5430,5430,5430,5430,0
|
|
20240102,151900,65008280,5430,5430,5430,5430,0
|
|
20240102,151800,65008280,5430,5430,5430,5430,0
|
|
20240102,151700,65008280,5430,5430,5430,5430,0
|
|
20240102,151600,65008280,5430,5430,5430,5430,0
|
|
20240102,151500,65008280,5430,5430,5430,5430,0
|
|
20240102,151400,65008280,5430,5430,5430,5430,20
|
|
20240102,151300,64899680,5420,5420,5420,5420,0
|
|
20240102,151200,64899680,5420,5420,5420,5420,0
|
|
20240102,151100,64899680,5420,5420,5420,5420,0
|
|
20240102,151000,64899680,5420,5420,5420,5420,0
|
|
20240102,150900,64899680,5420,5420,5420,5420,176
|
|
20240102,150800,63945760,5410,5410,5410,5410,1
|
|
20240102,150700,63940350,5410,5410,5410,5410,0
|
|
20240102,150600,63940350,5410,5410,5410,5410,0
|
|
20240102,150500,63940350,5410,5410,5410,5410,0
|
|
20240102,150400,63940350,5410,5410,5410,5410,0
|
|
20240102,150300,63940350,5410,5410,5410,5410,0
|
|
20240102,150200,63940350,5410,5410,5410,5410,0
|
|
20240102,150100,63940350,5410,5410,5410,5410,0
|
|
20240102,150000,63940350,5410,5410,5410,5410,0
|
|
20240102,145900,63940350,5410,5410,5410,5410,0
|
|
20240102,145800,63940350,5410,5410,5410,5410,2
|
|
20240102,145700,63929530,5410,5410,5410,5410,0
|
|
20240102,145600,63929530,5410,5410,5410,5410,0
|
|
20240102,145500,63929530,5410,5410,5410,5410,0
|
|
20240102,145400,63929530,5410,5430,5430,5410,59
|
|
20240102,145300,63609240,5410,5410,5410,5410,0
|
|
20240102,145200,63609240,5410,5410,5410,5410,0
|
|
20240102,145100,63609240,5410,5410,5410,5410,0
|
|
20240102,145000,63609240,5410,5410,5410,5410,0
|
|
20240102,144900,63609240,5410,5410,5410,5410,0
|
|
20240102,144800,63609240,5410,5410,5410,5410,0
|
|
20240102,144700,63609240,5410,5410,5410,5410,0
|
|
20240102,144600,63609240,5410,5410,5410,5410,0
|
|
20240102,144500,63609240,5410,5410,5410,5410,0
|
|
20240102,144400,63609240,5410,5410,5410,5410,0
|
|
20240102,144300,63609240,5410,5410,5410,5410,0
|
|
20240102,144200,63609240,5410,5410,5410,5410,0
|
|
20240102,144100,63609240,5410,5410,5410,5410,0
|
|
20240102,144000,63609240,5410,5410,5410,5410,0
|
|
20240102,143900,63609240,5410,5420,5420,5410,24
|
|
20240102,143800,63479290,5430,5430,5430,5430,200
|
|
20240102,143700,62393290,5430,5430,5430,5430,0
|
|
20240102,143600,62393290,5430,5430,5430,5430,0
|
|
20240102,143500,62393290,5430,5430,5430,5430,0
|
|
20240102,143400,62393290,5430,5430,5430,5430,8
|
|
20240102,143300,62349850,5430,5430,5430,5430,0
|
|
20240102,143200,62349850,5430,5430,5430,5430,4
|
|
20240102,143100,62328130,5430,5430,5430,5430,0
|
|
20240102,143000,62328130,5430,5430,5430,5430,0
|
|
20240102,142900,62328130,5430,5430,5430,5430,0
|
|
20240102,142800,62328130,5430,5430,5430,5430,14
|
|
20240102,142700,62252110,5430,5430,5430,5430,0
|
|
20240102,142600,62252110,5430,5430,5430,5430,0
|
|
20240102,142500,62252110,5430,5430,5430,5430,0
|
|
20240102,142400,62252110,5430,5430,5430,5430,6
|
|
20240102,142300,62219530,5430,5430,5430,5430,0
|
|
20240102,142200,62219530,5430,5430,5430,5430,4
|
|
20240102,142100,62197810,5430,5430,5430,5430,17
|
|
20240102,142000,62105500,5430,5430,5430,5430,0
|
|
20240102,141900,62105500,5430,5430,5430,5430,0
|
|
20240102,141800,62105500,5430,5430,5430,5430,0
|
|
20240102,141700,62105500,5430,5430,5430,5430,0
|
|
20240102,141600,62105500,5430,5430,5430,5430,0
|
|
20240102,141500,62105500,5430,5430,5430,5430,0
|
|
20240102,141400,62105500,5430,5430,5430,5430,8
|
|
20240102,141300,62062060,5430,5430,5430,5430,0
|
|
20240102,141200,62062060,5430,5430,5430,5430,4
|
|
20240102,141100,62040340,5430,5430,5430,5430,0
|
|
20240102,141000,62040340,5430,5430,5430,5430,60
|
|
20240102,140900,61714540,5430,5430,5430,5430,0
|
|
20240102,140800,61714540,5430,5430,5430,5430,0
|
|
20240102,140700,61714540,5430,5430,5430,5430,0
|
|
20240102,140600,61714540,5430,5430,5430,5430,0
|
|
20240102,140500,61714540,5430,5430,5430,5430,0
|
|
20240102,140400,61714540,5430,5430,5430,5430,7
|
|
20240102,140300,61676530,5430,5430,5430,5430,0
|
|
20240102,140200,61676530,5430,5430,5430,5430,48
|
|
20240102,140100,61415890,5440,5440,5440,5440,21
|
|
20240102,140000,61301650,5440,5440,5440,5440,136
|
|
20240102,135900,60561810,5430,5430,5430,5430,18
|
|
20240102,135800,60464070,5440,5440,5440,5440,0
|
|
20240102,135700,60464070,5440,5440,5440,5440,0
|
|
20240102,135600,60464070,5440,5440,5440,5440,0
|
|
20240102,135500,60464070,5440,5430,5440,5430,1264
|
|
20240102,135400,53596450,5420,5420,5420,5420,0
|
|
20240102,135300,53596450,5420,5420,5420,5420,0
|
|
20240102,135200,53596450,5420,5420,5420,5420,0
|
|
20240102,135100,53596450,5420,5420,5420,5420,0
|
|
20240102,135000,53596450,5420,5420,5420,5420,0
|
|
20240102,134900,53596450,5420,5420,5420,5420,0
|
|
20240102,134800,53596450,5420,5420,5420,5420,0
|
|
20240102,134700,53596450,5420,5420,5420,5420,0
|
|
20240102,134600,53596450,5420,5420,5420,5420,0
|
|
20240102,134500,53596450,5420,5420,5420,5420,0
|
|
20240102,134400,53596450,5420,5420,5420,5420,104
|
|
20240102,134300,53032770,5420,5420,5420,5420,0
|
|
20240102,134200,53032770,5420,5420,5420,5420,3
|
|
20240102,134100,53016510,5420,5420,5420,5420,0
|
|
20240102,134000,53016510,5420,5420,5420,5420,34
|
|
20240102,133900,52832230,5410,5410,5410,5410,0
|
|
20240102,133800,52832230,5410,5410,5410,5410,95
|
|
20240102,133700,52318280,5410,5410,5410,5410,0
|
|
20240102,133600,52318280,5410,5410,5410,5410,130
|
|
20240102,133500,51614980,5400,5400,5400,5400,10
|
|
20240102,133400,51560980,5400,5400,5400,5400,8
|
|
20240102,133300,51517780,5390,5390,5390,5390,0
|
|
20240102,133200,51517780,5390,5400,5400,5390,51
|
|
20240102,133100,51242660,5390,5390,5390,5390,0
|
|
20240102,133000,51242660,5390,5390,5390,5390,83
|
|
20240102,132900,50795290,5390,5390,5390,5390,46
|
|
20240102,132800,50547350,5400,5400,5400,5400,0
|
|
20240102,132700,50547350,5400,5400,5400,5400,0
|
|
20240102,132600,50547350,5400,5400,5400,5400,1
|
|
20240102,132500,50541950,5400,5400,5400,5400,1
|
|
20240102,132400,50536550,5400,5390,5400,5390,107
|
|
20240102,132300,49959500,5380,5380,5380,5380,8
|
|
20240102,132200,49916460,5370,5370,5370,5370,0
|
|
20240102,132100,49916460,5370,5370,5370,5370,0
|
|
20240102,132000,49916460,5370,5370,5370,5370,109
|
|
20240102,131900,49331130,5370,5370,5370,5370,63
|
|
20240102,131800,48992820,5360,5360,5360,5360,6
|
|
20240102,131700,48960660,5350,5350,5350,5350,0
|
|
20240102,131600,48960660,5350,5350,5350,5350,0
|
|
20240102,131500,48960660,5350,5350,5350,5350,0
|
|
20240102,131400,48960660,5350,5350,5350,5350,0
|
|
20240102,131300,48960660,5350,5370,5370,5350,2
|
|
20240102,131200,48949940,5380,5380,5380,5380,1
|
|
20240102,131100,48944560,5350,5380,5380,5350,4
|
|
20240102,131000,48923080,5380,5380,5380,5380,0
|
|
20240102,130900,48923080,5380,5380,5380,5380,0
|
|
20240102,130800,48923080,5380,5380,5380,5380,0
|
|
20240102,130700,48923080,5380,5380,5380,5380,0
|
|
20240102,130600,48923080,5380,5380,5380,5380,0
|
|
20240102,130500,48923080,5380,5380,5380,5380,0
|
|
20240102,130400,48923080,5380,5320,5380,5320,1144
|
|
20240102,130300,42815890,5310,5310,5310,5310,0
|
|
20240102,130200,42815890,5310,5310,5310,5310,1084
|
|
20240102,130100,37059850,5310,5310,5310,5310,0
|
|
20240102,130000,37059850,5310,5310,5310,5310,0
|
|
20240102,125900,37059850,5310,5300,5310,5300,474
|
|
20240102,125800,34543210,5300,5300,5300,5300,0
|
|
20240102,125700,34543210,5300,5300,5300,5300,0
|
|
20240102,125600,34543210,5300,5300,5300,5300,0
|
|
20240102,125500,34543210,5300,5300,5300,5300,0
|
|
20240102,125400,34543210,5300,5300,5300,5300,37
|
|
20240102,125300,34347110,5300,5300,5300,5300,0
|
|
20240102,125200,34347110,5300,5300,5300,5300,648
|
|
20240102,125100,30912710,5290,5290,5290,5290,0
|
|
20240102,125000,30912710,5290,5290,5290,5290,0
|
|
20240102,124900,30912710,5290,5290,5290,5290,179
|
|
20240102,124800,29965800,5290,5290,5290,5290,64
|
|
20240102,124700,29627240,5290,5290,5290,5290,0
|
|
20240102,124600,29627240,5290,5290,5290,5290,0
|
|
20240102,124500,29627240,5290,5290,5290,5290,0
|
|
20240102,124400,29627240,5290,5290,5290,5290,8
|
|
20240102,124300,29584920,5290,5290,5290,5290,0
|
|
20240102,124200,29584920,5290,5290,5290,5290,3
|
|
20240102,124100,29569050,5290,5290,5290,5290,0
|
|
20240102,124000,29569050,5290,5290,5290,5290,0
|
|
20240102,123900,29569050,5290,5290,5290,5290,0
|
|
20240102,123800,29569050,5290,5290,5290,5290,0
|
|
20240102,123700,29569050,5290,5290,5290,5290,0
|
|
20240102,123600,29569050,5290,5290,5290,5290,0
|
|
20240102,123500,29569050,5290,5290,5290,5290,0
|
|
20240102,123400,29569050,5290,5290,5290,5290,15
|
|
20240102,123300,29489700,5280,5290,5290,5280,2
|
|
20240102,123200,29479130,5290,5290,5290,5290,11
|
|
20240102,123100,29420940,5290,5290,5290,5290,0
|
|
20240102,123000,29420940,5290,5290,5290,5290,0
|
|
20240102,122900,29420940,5290,5290,5290,5290,0
|
|
20240102,122800,29420940,5290,5290,5290,5290,0
|
|
20240102,122700,29420940,5290,5290,5290,5290,20
|
|
20240102,122600,29315140,5290,5290,5290,5290,11
|
|
20240102,122500,29256950,5270,5270,5270,5270,0
|
|
20240102,122400,29256950,5270,5270,5270,5270,0
|
|
20240102,122300,29256950,5270,5270,5270,5270,0
|
|
20240102,122200,29256950,5270,5270,5270,5270,0
|
|
20240102,122100,29256950,5270,5270,5270,5270,0
|
|
20240102,122000,29256950,5270,5270,5270,5270,0
|
|
20240102,121900,29256950,5270,5270,5270,5270,0
|
|
20240102,121800,29256950,5270,5270,5270,5270,0
|
|
20240102,121700,29256950,5270,5270,5270,5270,0
|
|
20240102,121600,29256950,5270,5270,5270,5270,0
|
|
20240102,121500,29256950,5270,5270,5270,5270,0
|
|
20240102,121400,29256950,5270,5270,5270,5270,0
|
|
20240102,121300,29256950,5270,5270,5270,5270,0
|
|
20240102,121200,29256950,5270,5270,5270,5270,0
|
|
20240102,121100,29256950,5270,5270,5270,5270,0
|
|
20240102,121000,29256950,5270,5270,5270,5270,0
|
|
20240102,120900,29256950,5270,5270,5270,5270,16
|
|
20240102,120800,29172630,5270,5270,5270,5270,0
|
|
20240102,120700,29172630,5270,5270,5270,5270,0
|
|
20240102,120600,29172630,5270,5280,5280,5270,157
|
|
20240102,120500,28344480,5300,5300,5300,5300,0
|
|
20240102,120400,28344480,5300,5300,5300,5300,6
|
|
20240102,120300,28312680,5300,5300,5300,5300,0
|
|
20240102,120200,28312680,5300,5300,5300,5300,4
|
|
20240102,120100,28291480,5300,5300,5300,5300,0
|
|
20240102,120000,28291480,5300,5300,5300,5300,0
|
|
20240102,115900,28291480,5300,5300,5300,5300,0
|
|
20240102,115800,28291480,5300,5300,5300,5300,0
|
|
20240102,115700,28291480,5300,5300,5300,5300,0
|
|
20240102,115600,28291480,5300,5300,5300,5300,0
|
|
20240102,115500,28291480,5300,5300,5300,5300,0
|
|
20240102,115400,28291480,5300,5300,5300,5300,6
|
|
20240102,115300,28259680,5300,5300,5300,5300,0
|
|
20240102,115200,28259680,5300,5300,5300,5300,4
|
|
20240102,115100,28238480,5300,5300,5300,5300,0
|
|
20240102,115000,28238480,5300,5300,5300,5300,0
|
|
20240102,114900,28238480,5300,5300,5300,5300,0
|
|
20240102,114800,28238480,5300,5300,5300,5300,0
|
|
20240102,114700,28238480,5300,5300,5300,5300,0
|
|
20240102,114600,28238480,5300,5300,5300,5300,0
|
|
20240102,114500,28238480,5300,5300,5300,5300,0
|
|
20240102,114400,28238480,5300,5300,5300,5300,0
|
|
20240102,114300,28238480,5300,5300,5300,5300,0
|
|
20240102,114200,28238480,5300,5300,5300,5300,98
|
|
20240102,114100,27719080,5300,5300,5300,5300,0
|
|
20240102,114000,27719080,5300,5300,5300,5300,0
|
|
20240102,113900,27719080,5300,5300,5300,5300,0
|
|
20240102,113800,27719080,5300,5300,5300,5300,0
|
|
20240102,113700,27719080,5300,5300,5300,5300,0
|
|
20240102,113600,27719080,5300,5300,5300,5300,0
|
|
20240102,113500,27719080,5300,5300,5300,5300,0
|
|
20240102,113400,27719080,5300,5300,5300,5300,0
|
|
20240102,113300,27719080,5300,5300,5300,5300,0
|
|
20240102,113200,27719080,5300,5300,5300,5300,4
|
|
20240102,113100,27697880,5300,5300,5300,5300,0
|
|
20240102,113000,27697880,5300,5290,5300,5290,79
|
|
20240102,112900,27279360,5270,5270,5270,5270,0
|
|
20240102,112800,27279360,5270,5270,5270,5270,0
|
|
20240102,112700,27279360,5270,5270,5270,5270,0
|
|
20240102,112600,27279360,5270,5270,5270,5270,0
|
|
20240102,112500,27279360,5270,5290,5290,5270,4
|
|
20240102,112400,27258230,5290,5300,5300,5290,544
|
|
20240102,112300,24375040,5300,5300,5300,5300,85
|
|
20240102,112200,23924540,5300,5300,5300,5300,3
|
|
20240102,112100,23908640,5300,5300,5300,5300,0
|
|
20240102,112000,23908640,5300,5300,5300,5300,0
|
|
20240102,111900,23908640,5300,5300,5300,5300,0
|
|
20240102,111800,23908640,5300,5300,5300,5300,0
|
|
20240102,111700,23908640,5300,5300,5300,5300,0
|
|
20240102,111600,23908640,5300,5300,5300,5300,0
|
|
20240102,111500,23908640,5300,5300,5300,5300,0
|
|
20240102,111400,23908640,5300,5300,5300,5300,0
|
|
20240102,111300,23908640,5300,5300,5300,5300,94
|
|
20240102,111200,23410440,5300,5300,5300,5300,4
|
|
20240102,111100,23389240,5300,5300,5300,5300,0
|
|
20240102,111000,23389240,5300,5300,5300,5300,0
|
|
20240102,110900,23389240,5300,5300,5300,5300,0
|
|
20240102,110800,23389240,5300,5300,5300,5300,59
|
|
20240102,110700,23076540,5300,5300,5300,5300,0
|
|
20240102,110600,23076540,5300,5300,5300,5300,0
|
|
20240102,110500,23076540,5300,5300,5300,5300,100
|
|
20240102,110400,22546540,5300,5300,5300,5300,5
|
|
20240102,110300,22520040,5310,5310,5310,5310,0
|
|
20240102,110200,22520040,5310,5310,5310,5310,1087
|
|
20240102,110100,16748070,5300,5300,5300,5300,861
|
|
20240102,110000,12184770,5300,5300,5300,5300,0
|
|
20240102,105900,12184770,5300,5300,5300,5300,53
|
|
20240102,105800,11903870,5300,5300,5300,5300,0
|
|
20240102,105700,11903870,5300,5300,5300,5300,0
|
|
20240102,105600,11903870,5300,5300,5300,5300,0
|
|
20240102,105500,11903870,5300,5300,5300,5300,3
|
|
20240102,105400,11887970,5300,5290,5300,5290,11
|
|
20240102,105300,11829680,5280,5280,5280,5280,0
|
|
20240102,105200,11829680,5280,5280,5280,5280,42
|
|
20240102,105100,11607920,5280,5280,5280,5280,0
|
|
20240102,105000,11607920,5280,5280,5280,5280,0
|
|
20240102,104900,11607920,5280,5280,5280,5280,0
|
|
20240102,104800,11607920,5280,5280,5280,5280,2
|
|
20240102,104700,11597360,5250,5280,5280,5250,192
|
|
20240102,104600,10589300,5240,5240,5240,5240,0
|
|
20240102,104500,10589300,5240,5240,5240,5240,0
|
|
20240102,104400,10589300,5240,5240,5240,5240,0
|
|
20240102,104300,10589300,5240,5240,5240,5240,0
|
|
20240102,104200,10589300,5240,5240,5240,5240,0
|
|
20240102,104100,10589300,5240,5240,5240,5240,0
|
|
20240102,104000,10589300,5240,5240,5240,5240,0
|
|
20240102,103900,10589300,5240,5270,5270,5240,343
|
|
20240102,103800,8787070,5280,5280,5280,5280,0
|
|
20240102,103700,8787070,5280,5280,5280,5280,0
|
|
20240102,103600,8787070,5280,5280,5280,5280,0
|
|
20240102,103500,8787070,5280,5280,5280,5280,0
|
|
20240102,103400,8787070,5280,5280,5280,5280,0
|
|
20240102,103300,8787070,5280,5280,5280,5280,0
|
|
20240102,103200,8787070,5280,5280,5280,5280,4
|
|
20240102,103100,8765950,5280,5280,5280,5280,0
|
|
20240102,103000,8765950,5280,5280,5280,5280,0
|
|
20240102,102900,8765950,5280,5280,5280,5280,0
|
|
20240102,102800,8765950,5280,5280,5280,5280,0
|
|
20240102,102700,8765950,5280,5280,5280,5280,0
|
|
20240102,102600,8765950,5280,5280,5280,5280,0
|
|
20240102,102500,8765950,5280,5280,5280,5280,5
|
|
20240102,102400,8739550,5280,5280,5280,5280,0
|
|
20240102,102300,8739550,5280,5280,5280,5280,0
|
|
20240102,102200,8739550,5280,5280,5280,5280,0
|
|
20240102,102100,8739550,5280,5280,5280,5280,0
|
|
20240102,102000,8739550,5280,5280,5280,5280,0
|
|
20240102,101900,8739550,5280,5280,5280,5280,0
|
|
20240102,101800,8739550,5280,5280,5280,5280,0
|
|
20240102,101700,8739550,5280,5290,5290,5280,168
|
|
20240102,101600,7851570,5290,5290,5290,5290,0
|
|
20240102,101500,7851570,5290,5290,5290,5290,0
|
|
20240102,101400,7851570,5290,5290,5290,5290,151
|
|
20240102,101300,7052780,5290,5290,5290,5290,0
|
|
20240102,101200,7052780,5290,5290,5290,5290,0
|
|
20240102,101100,7052780,5290,5290,5290,5290,125
|
|
20240102,101000,6391530,5290,5290,5290,5290,0
|
|
20240102,100900,6391530,5290,5290,5290,5290,0
|
|
20240102,100800,6391530,5290,5290,5290,5290,1
|
|
20240102,100700,6386240,5300,5300,5300,5300,94
|
|
20240102,100600,5888040,5300,5300,5300,5300,0
|
|
20240102,100500,5888040,5300,5300,5300,5300,0
|
|
20240102,100400,5888040,5300,5300,5300,5300,0
|
|
20240102,100300,5888040,5300,5310,5310,5300,144
|
|
20240102,100200,5124150,5310,5310,5310,5310,0
|
|
20240102,100100,5124150,5310,5310,5310,5310,0
|
|
20240102,100000,5124150,5310,5310,5310,5310,965
|