697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,203400,70716300,5970,5970,5970,5970,359
|
|
20240105,203300,70716300,5970,5970,5970,5970,0
|
|
20240105,203200,70716300,5970,5970,5970,5970,0
|
|
20240105,203100,70716300,5970,5970,5970,5970,0
|
|
20240105,203000,70716300,5970,5970,5970,5970,0
|
|
20240105,202900,70716300,5970,5970,5970,5970,0
|
|
20240105,202800,70716300,5970,5970,5970,5970,0
|
|
20240105,202700,70716300,5970,5970,5970,5970,0
|
|
20240105,202600,70716300,5970,5970,5970,5970,0
|
|
20240105,202500,70716300,5970,5970,5970,5970,0
|
|
20240105,202400,70716300,5970,5970,5970,5970,0
|
|
20240105,202300,70716300,5970,5970,5970,5970,0
|
|
20240105,202200,70716300,5970,5970,5970,5970,0
|
|
20240105,202100,70716300,5970,5970,5970,5970,0
|
|
20240105,202000,70716300,5970,5970,5970,5970,0
|
|
20240105,201900,70716300,5970,5970,5970,5970,0
|
|
20240105,201800,70716300,5970,5970,5970,5970,0
|
|
20240105,201700,70716300,5970,5970,5970,5970,0
|
|
20240105,201600,70716300,5970,5970,5970,5970,0
|
|
20240105,201500,70716300,5970,5970,5970,5970,0
|
|
20240105,201400,70716300,5970,5970,5970,5970,0
|
|
20240105,201300,70716300,5970,5970,5970,5970,0
|
|
20240105,201200,70716300,5970,5970,5970,5970,0
|
|
20240105,201100,70716300,5970,5970,5970,5970,0
|
|
20240105,201000,70716300,5970,5970,5970,5970,0
|
|
20240105,200900,70716300,5970,5970,5970,5970,0
|
|
20240105,200800,70716300,5970,5970,5970,5970,0
|
|
20240105,200700,70716300,5970,5970,5970,5970,0
|
|
20240105,200600,70716300,5970,5970,5970,5970,0
|
|
20240105,200500,70716300,5970,5970,5970,5970,0
|
|
20240105,200400,70716300,5970,5970,5970,5970,359
|
|
20240105,200300,70716300,5970,5970,5970,5970,0
|
|
20240105,200200,70716300,5970,5970,5970,5970,0
|
|
20240105,200100,70716300,5970,5970,5970,5970,0
|
|
20240105,200000,70716300,5970,5970,5970,5970,0
|
|
20240105,195900,70716300,5970,5970,5970,5970,0
|
|
20240105,195800,70716300,5970,5970,5970,5970,0
|
|
20240105,195700,70716300,5970,5970,5970,5970,0
|
|
20240105,195600,70716300,5970,5970,5970,5970,0
|
|
20240105,195500,70716300,5970,5970,5970,5970,0
|
|
20240105,195400,70716300,5970,5970,5970,5970,0
|
|
20240105,195300,70716300,5970,5970,5970,5970,0
|
|
20240105,195200,70716300,5970,5970,5970,5970,0
|
|
20240105,195100,70716300,5970,5970,5970,5970,0
|
|
20240105,195000,70716300,5970,5970,5970,5970,0
|
|
20240105,194900,70716300,5970,5970,5970,5970,0
|
|
20240105,194800,70716300,5970,5970,5970,5970,0
|
|
20240105,194700,70716300,5970,5970,5970,5970,0
|
|
20240105,194600,70716300,5970,5970,5970,5970,0
|
|
20240105,194500,70716300,5970,5970,5970,5970,0
|
|
20240105,194400,70716300,5970,5970,5970,5970,0
|
|
20240105,194300,70716300,5970,5970,5970,5970,0
|
|
20240105,194200,70716300,5970,5970,5970,5970,0
|
|
20240105,194100,70716300,5970,5970,5970,5970,0
|
|
20240105,194000,70716300,5970,5970,5970,5970,0
|
|
20240105,193900,70716300,5970,5970,5970,5970,0
|
|
20240105,193800,70716300,5970,5970,5970,5970,0
|
|
20240105,193700,70716300,5970,5970,5970,5970,0
|
|
20240105,193600,70716300,5970,5970,5970,5970,0
|
|
20240105,193500,70716300,5970,5970,5970,5970,0
|
|
20240105,193400,70716300,5970,5970,5970,5970,359
|
|
20240105,193300,70716300,5970,5970,5970,5970,0
|
|
20240105,193200,70716300,5970,5970,5970,5970,0
|
|
20240105,193100,70716300,5970,5970,5970,5970,0
|
|
20240105,193000,70716300,5970,5970,5970,5970,0
|
|
20240105,192900,70716300,5970,5970,5970,5970,0
|
|
20240105,192800,70716300,5970,5970,5970,5970,0
|
|
20240105,192700,70716300,5970,5970,5970,5970,0
|
|
20240105,192600,70716300,5970,5970,5970,5970,0
|
|
20240105,192500,70716300,5970,5970,5970,5970,0
|
|
20240105,192400,70716300,5970,5970,5970,5970,0
|
|
20240105,192300,70716300,5970,5970,5970,5970,0
|
|
20240105,192200,70716300,5970,5970,5970,5970,0
|
|
20240105,192100,70716300,5970,5970,5970,5970,0
|
|
20240105,192000,70716300,5970,5970,5970,5970,0
|
|
20240105,191900,70716300,5970,5970,5970,5970,0
|
|
20240105,191800,70716300,5970,5970,5970,5970,0
|
|
20240105,191700,70716300,5970,5970,5970,5970,0
|
|
20240105,191600,70716300,5970,5970,5970,5970,0
|
|
20240105,191500,70716300,5970,5970,5970,5970,0
|
|
20240105,191400,70716300,5970,5970,5970,5970,0
|
|
20240105,191300,70716300,5970,5970,5970,5970,0
|
|
20240105,191200,70716300,5970,5970,5970,5970,0
|
|
20240105,191100,70716300,5970,5970,5970,5970,0
|
|
20240105,191000,70716300,5970,5970,5970,5970,0
|
|
20240105,190900,70716300,5970,5970,5970,5970,0
|
|
20240105,190800,70716300,5970,5970,5970,5970,0
|
|
20240105,190700,70716300,5970,5970,5970,5970,0
|
|
20240105,190600,70716300,5970,5970,5970,5970,0
|
|
20240105,190500,70716300,5970,5970,5970,5970,0
|
|
20240105,190400,70716300,5970,5970,5970,5970,359
|
|
20240105,190300,70716300,5970,5970,5970,5970,0
|
|
20240105,190200,70716300,5970,5970,5970,5970,0
|
|
20240105,190100,70716300,5970,5970,5970,5970,0
|
|
20240105,190000,70716300,5970,5970,5970,5970,0
|
|
20240105,185900,70716300,5970,5970,5970,5970,0
|
|
20240105,185800,70716300,5970,5970,5970,5970,0
|
|
20240105,185700,70716300,5970,5970,5970,5970,0
|
|
20240105,185600,70716300,5970,5970,5970,5970,0
|
|
20240105,185500,70716300,5970,5970,5970,5970,0
|
|
20240105,185400,70716300,5970,5970,5970,5970,0
|
|
20240105,185300,70716300,5970,5970,5970,5970,0
|
|
20240105,185200,70716300,5970,5970,5970,5970,0
|
|
20240105,185100,70716300,5970,5970,5970,5970,0
|
|
20240105,185000,70716300,5970,5970,5970,5970,0
|
|
20240105,184900,70716300,5970,5970,5970,5970,0
|
|
20240105,184800,70716300,5970,5970,5970,5970,0
|
|
20240105,184700,70716300,5970,5970,5970,5970,0
|
|
20240105,184600,70716300,5970,5970,5970,5970,0
|
|
20240105,184500,70716300,5970,5970,5970,5970,0
|
|
20240105,184400,70716300,5970,5970,5970,5970,0
|
|
20240105,184300,70716300,5970,5970,5970,5970,0
|
|
20240105,184200,70716300,5970,5970,5970,5970,0
|
|
20240105,184100,70716300,5970,5970,5970,5970,0
|
|
20240105,184000,70716300,5970,5970,5970,5970,0
|
|
20240105,183900,70716300,5970,5970,5970,5970,0
|
|
20240105,183800,70716300,5970,5970,5970,5970,0
|
|
20240105,183700,70716300,5970,5970,5970,5970,0
|
|
20240105,183600,70716300,5970,5970,5970,5970,0
|
|
20240105,183500,70716300,5970,5970,5970,5970,0
|
|
20240105,183400,70716300,5970,5970,5970,5970,359
|
|
20240105,183300,70716300,5970,5970,5970,5970,0
|
|
20240105,183200,70716300,5970,5970,5970,5970,0
|
|
20240105,183100,70716300,5970,5970,5970,5970,0
|
|
20240105,183000,70716300,5970,5970,5970,5970,0
|
|
20240105,182900,70716300,5970,5970,5970,5970,0
|
|
20240105,182800,70716300,5970,5970,5970,5970,0
|
|
20240105,182700,70716300,5970,5970,5970,5970,0
|
|
20240105,182600,70716300,5970,5970,5970,5970,0
|
|
20240105,182500,70716300,5970,5970,5970,5970,0
|
|
20240105,182400,70716300,5970,5970,5970,5970,0
|
|
20240105,182300,70716300,5970,5970,5970,5970,0
|
|
20240105,182200,70716300,5970,5970,5970,5970,0
|
|
20240105,182100,70716300,5970,5970,5970,5970,0
|
|
20240105,182000,70716300,5970,5970,5970,5970,0
|
|
20240105,181900,70716300,5970,5970,5970,5970,0
|
|
20240105,181800,70716300,5970,5970,5970,5970,0
|
|
20240105,181700,70716300,5970,5970,5970,5970,0
|
|
20240105,181600,70716300,5970,5970,5970,5970,0
|
|
20240105,181500,70716300,5970,5970,5970,5970,0
|
|
20240105,181400,70716300,5970,5970,5970,5970,0
|
|
20240105,181300,70716300,5970,5970,5970,5970,0
|
|
20240105,181200,70716300,5970,5970,5970,5970,0
|
|
20240105,181100,70716300,5970,5970,5970,5970,0
|
|
20240105,181000,70716300,5970,5970,5970,5970,0
|
|
20240105,180900,70716300,5970,5970,5970,5970,0
|
|
20240105,180800,70716300,5970,5970,5970,5970,0
|
|
20240105,180700,70716300,5970,5970,5970,5970,0
|
|
20240105,180600,70716300,5970,5970,5970,5970,0
|
|
20240105,180500,70716300,5970,5970,5970,5970,0
|
|
20240105,180400,70716300,5970,5970,5970,5970,359
|
|
20240105,180300,70716300,5970,5970,5970,5970,0
|
|
20240105,180200,70716300,5970,5970,5970,5970,0
|
|
20240105,180100,70716300,5970,5970,5970,5970,0
|
|
20240105,180000,70716300,5970,5970,5970,5970,0
|
|
20240105,175900,70716300,5970,5970,5970,5970,0
|
|
20240105,175800,70716300,5970,5970,5970,5970,0
|
|
20240105,175700,70716300,5970,5970,5970,5970,0
|
|
20240105,175600,70716300,5970,5970,5970,5970,0
|
|
20240105,175500,70716300,5970,5970,5970,5970,0
|
|
20240105,175400,70716300,5970,5970,5970,5970,0
|
|
20240105,175300,70716300,5970,5970,5970,5970,0
|
|
20240105,175200,70716300,5970,5970,5970,5970,0
|
|
20240105,175100,70716300,5970,5970,5970,5970,0
|
|
20240105,175000,70716300,5970,5970,5970,5970,0
|
|
20240105,174900,70716300,5970,5970,5970,5970,0
|
|
20240105,174800,70716300,5970,5970,5970,5970,0
|
|
20240105,174700,70716300,5970,5970,5970,5970,0
|
|
20240105,174600,70716300,5970,5970,5970,5970,0
|
|
20240105,174500,70716300,5970,5970,5970,5970,0
|
|
20240105,174400,70716300,5970,5970,5970,5970,0
|
|
20240105,174300,70716300,5970,5970,5970,5970,0
|
|
20240105,174200,70716300,5970,5970,5970,5970,0
|
|
20240105,174100,70716300,5970,5970,5970,5970,0
|
|
20240105,174000,70716300,5970,5970,5970,5970,0
|
|
20240105,173900,70716300,5970,5970,5970,5970,0
|
|
20240105,173800,70716300,5970,5970,5970,5970,0
|
|
20240105,173700,70716300,5970,5970,5970,5970,0
|
|
20240105,173600,70716300,5970,5970,5970,5970,0
|
|
20240105,173500,70716300,5970,5970,5970,5970,0
|
|
20240105,173400,70716300,5970,5970,5970,5970,359
|
|
20240105,173300,70716300,5970,5970,5970,5970,0
|
|
20240105,173200,70716300,5970,5970,5970,5970,0
|
|
20240105,173100,70716300,5970,5970,5970,5970,0
|
|
20240105,173000,70716300,5970,5970,5970,5970,0
|
|
20240105,172900,70716300,5970,5970,5970,5970,0
|
|
20240105,172800,70716300,5970,5970,5970,5970,0
|
|
20240105,172700,70716300,5970,5970,5970,5970,0
|
|
20240105,172600,70716300,5970,5970,5970,5970,0
|
|
20240105,172500,70716300,5970,5970,5970,5970,0
|
|
20240105,172400,70716300,5970,5970,5970,5970,0
|
|
20240105,172300,70716300,5970,5970,5970,5970,0
|
|
20240105,172200,70716300,5970,5970,5970,5970,0
|
|
20240105,172100,70716300,5970,5970,5970,5970,0
|
|
20240105,172000,70716300,5970,5970,5970,5970,0
|
|
20240105,171900,70716300,5970,5970,5970,5970,0
|
|
20240105,171800,70716300,5970,5970,5970,5970,0
|
|
20240105,171700,70716300,5970,5970,5970,5970,0
|
|
20240105,171600,70716300,5970,5970,5970,5970,0
|
|
20240105,171500,70716300,5970,5970,5970,5970,0
|
|
20240105,171400,70716300,5970,5970,5970,5970,0
|
|
20240105,171300,70716300,5970,5970,5970,5970,0
|
|
20240105,171200,70716300,5970,5970,5970,5970,0
|
|
20240105,171100,70716300,5970,5970,5970,5970,0
|
|
20240105,171000,70716300,5970,5970,5970,5970,0
|
|
20240105,170900,70716300,5970,5970,5970,5970,0
|
|
20240105,170800,70716300,5970,5970,5970,5970,0
|
|
20240105,170700,70716300,5970,5970,5970,5970,0
|
|
20240105,170600,70716300,5970,5970,5970,5970,0
|
|
20240105,170500,70716300,5970,5970,5970,5970,0
|
|
20240105,170400,70716300,5970,5970,5970,5970,359
|
|
20240105,170300,70716300,5970,5970,5970,5970,0
|
|
20240105,170200,70716300,5970,5970,5970,5970,0
|
|
20240105,170100,70716300,5970,5970,5970,5970,0
|
|
20240105,170000,70716300,5970,5970,5970,5970,0
|
|
20240105,165900,70716300,5970,5970,5970,5970,0
|
|
20240105,165800,70716300,5970,5970,5970,5970,0
|
|
20240105,165700,70716300,5970,5970,5970,5970,0
|
|
20240105,165600,70716300,5970,5970,5970,5970,0
|
|
20240105,165500,70716300,5970,5970,5970,5970,0
|
|
20240105,165400,70716300,5970,5970,5970,5970,0
|
|
20240105,165300,70716300,5970,5970,5970,5970,0
|
|
20240105,165200,70716300,5970,5970,5970,5970,0
|
|
20240105,165100,70716300,5970,5970,5970,5970,0
|
|
20240105,165000,70716300,5970,5970,5970,5970,0
|
|
20240105,164900,70716300,5970,5970,5970,5970,0
|
|
20240105,164800,70716300,5970,5970,5970,5970,0
|
|
20240105,164700,70716300,5970,5970,5970,5970,0
|
|
20240105,164600,70716300,5970,5970,5970,5970,0
|
|
20240105,164500,70716300,5970,5970,5970,5970,0
|
|
20240105,164400,70716300,5970,5970,5970,5970,0
|
|
20240105,164300,70716300,5970,5970,5970,5970,0
|
|
20240105,164200,70716300,5970,5970,5970,5970,0
|
|
20240105,164100,70716300,5970,5970,5970,5970,0
|
|
20240105,164000,70716300,5970,5970,5970,5970,0
|
|
20240105,163900,70716300,5970,5970,5970,5970,0
|
|
20240105,163800,70716300,5970,5970,5970,5970,0
|
|
20240105,163700,70716300,5970,5970,5970,5970,0
|
|
20240105,163600,70716300,5970,5970,5970,5970,0
|
|
20240105,163500,70716300,5970,5970,5970,5970,0
|
|
20240105,163400,70716300,5970,5970,5970,5970,359
|
|
20240105,163300,70716300,5970,5970,5970,5970,0
|
|
20240105,163200,70716300,5970,5970,5970,5970,0
|
|
20240105,163100,70716300,5970,5970,5970,5970,0
|
|
20240105,163000,70716300,5970,5970,5970,5970,0
|
|
20240105,162900,70716300,5970,5970,5970,5970,0
|
|
20240105,162800,70716300,5970,5970,5970,5970,0
|
|
20240105,162700,70716300,5970,5970,5970,5970,0
|
|
20240105,162600,70716300,5970,5970,5970,5970,0
|
|
20240105,162500,70716300,5970,5970,5970,5970,0
|
|
20240105,162400,70716300,5970,5970,5970,5970,0
|
|
20240105,162300,70716300,5970,5970,5970,5970,0
|
|
20240105,162200,70716300,5970,5970,5970,5970,0
|
|
20240105,162100,70716300,5970,5970,5970,5970,0
|
|
20240105,162000,70716300,5970,5970,5970,5970,0
|
|
20240105,161900,70716300,5970,5970,5970,5970,0
|
|
20240105,161800,70716300,5970,5970,5970,5970,0
|
|
20240105,161700,70716300,5970,5970,5970,5970,0
|
|
20240105,161600,70716300,5970,5970,5970,5970,0
|
|
20240105,161500,70716300,5970,5970,5970,5970,0
|
|
20240105,161400,70716300,5970,5970,5970,5970,0
|
|
20240105,161300,70716300,5970,5970,5970,5970,0
|
|
20240105,161200,70716300,5970,5970,5970,5970,0
|
|
20240105,161100,70716300,5970,5970,5970,5970,0
|
|
20240105,161000,70716300,5970,5970,5970,5970,0
|
|
20240105,160900,70716300,5970,5970,5970,5970,0
|
|
20240105,160800,70716300,5970,5970,5970,5970,0
|
|
20240105,160700,70716300,5970,5970,5970,5970,0
|
|
20240105,160600,70716300,5970,5970,5970,5970,0
|
|
20240105,160500,70716300,5970,5970,5970,5970,0
|
|
20240105,160400,70716300,5970,5970,5970,5970,359
|
|
20240105,160300,70716300,5970,5970,5970,5970,0
|
|
20240105,160200,70716300,5970,5970,5970,5970,0
|
|
20240105,160100,70716300,5970,5970,5970,5970,0
|
|
20240105,160000,70716300,5970,5970,5970,5970,0
|
|
20240105,155900,70716300,5970,5970,5970,5970,0
|
|
20240105,155800,70716300,5970,5970,5970,5970,0
|
|
20240105,155700,70716300,5970,5970,5970,5970,0
|
|
20240105,155600,70716300,5970,5970,5970,5970,0
|
|
20240105,155500,70716300,5970,5970,5970,5970,0
|
|
20240105,155400,70716300,5970,5970,5970,5970,0
|
|
20240105,155300,70716300,5970,5970,5970,5970,0
|
|
20240105,155200,70716300,5970,5970,5970,5970,0
|
|
20240105,155100,70716300,5970,5970,5970,5970,0
|
|
20240105,155000,70716300,5970,5970,5970,5970,0
|
|
20240105,154900,70716300,5970,5970,5970,5970,0
|
|
20240105,154800,70716300,5970,5970,5970,5970,0
|
|
20240105,154700,70716300,5970,5970,5970,5970,0
|
|
20240105,154600,70716300,5970,5970,5970,5970,0
|
|
20240105,154500,70716300,5970,5970,5970,5970,0
|
|
20240105,154400,70716300,5970,5970,5970,5970,0
|
|
20240105,154300,70716300,5970,5970,5970,5970,0
|
|
20240105,154200,70716300,5970,5970,5970,5970,0
|
|
20240105,154100,70716300,5970,5970,5970,5970,0
|
|
20240105,154000,70716300,5970,5970,5970,5970,0
|
|
20240105,153900,70716300,5970,5970,5970,5970,0
|
|
20240105,153800,70716300,5970,5970,5970,5970,0
|
|
20240105,153700,70716300,5970,5970,5970,5970,0
|
|
20240105,153600,70716300,5970,5970,5970,5970,0
|
|
20240105,153500,70716300,5970,5970,5970,5970,0
|
|
20240105,153400,70716300,5970,5970,5970,5970,359
|
|
20240105,153300,70716300,5970,5970,5970,5970,0
|
|
20240105,153200,70716300,5970,5970,5970,5970,0
|
|
20240105,153100,70716300,5970,5970,5970,5970,0
|
|
20240105,153000,70716300,5970,5970,5970,5970,359
|
|
20240105,152900,68573070,6000,6000,6000,6000,0
|
|
20240105,152800,68573070,6000,6000,6000,6000,0
|
|
20240105,152700,68573070,6000,6000,6000,6000,0
|
|
20240105,152600,68573070,6000,6000,6000,6000,0
|
|
20240105,152500,68573070,6000,6000,6000,6000,0
|
|
20240105,152400,68573070,6000,6000,6000,6000,0
|
|
20240105,152300,68573070,6000,6000,6000,6000,0
|
|
20240105,152200,68573070,6000,6000,6000,6000,0
|
|
20240105,152100,68573070,6000,6000,6000,6000,0
|
|
20240105,152000,68573070,6000,6000,6000,6000,0
|
|
20240105,151900,68573070,6000,5880,6000,5880,310
|
|
20240105,151800,66743930,5880,5870,5880,5870,31
|
|
20240105,151700,66561950,5870,5870,5870,5870,0
|
|
20240105,151600,66561950,5870,5870,5870,5860,3
|
|
20240105,151500,66544350,5850,5850,5850,5850,5
|
|
20240105,151400,66515100,5870,5870,5870,5870,0
|
|
20240105,151300,66515100,5870,5870,5870,5870,1
|
|
20240105,151200,66509230,5860,5860,5860,5860,0
|
|
20240105,151100,66509230,5860,5860,5860,5860,0
|
|
20240105,151000,66509230,5860,5860,5860,5860,8
|
|
20240105,150900,66462350,5880,5880,5880,5880,0
|
|
20240105,150800,66462350,5880,5860,5880,5860,42
|
|
20240105,150700,66215850,5880,5880,5880,5880,0
|
|
20240105,150600,66215850,5880,5880,5880,5880,0
|
|
20240105,150500,66215850,5880,5880,5880,5880,0
|
|
20240105,150400,66215850,5880,5880,5880,5880,0
|
|
20240105,150300,66215850,5880,5880,5880,5880,0
|
|
20240105,150200,66215850,5880,5880,5880,5880,0
|
|
20240105,150100,66215850,5880,5880,5880,5880,0
|
|
20240105,150000,66215850,5880,5880,5880,5880,0
|
|
20240105,145900,66215850,5880,5880,5880,5880,0
|
|
20240105,145800,66215850,5880,5880,5880,5880,0
|
|
20240105,145700,66215850,5880,5850,5880,5840,361
|
|
20240105,145600,64107450,5850,5850,5850,5850,0
|
|
20240105,145500,64107450,5850,5850,5850,5850,330
|
|
20240105,145400,62176950,5850,5850,5850,5850,50
|
|
20240105,145300,61884450,5850,5850,5850,5850,50
|
|
20240105,145200,61591950,5850,5850,5850,5850,100
|
|
20240105,145100,61006950,5840,5840,5840,5840,0
|
|
20240105,145000,61006950,5840,5840,5840,5840,0
|
|
20240105,144900,61006950,5840,5840,5840,5840,0
|
|
20240105,144800,61006950,5840,5840,5840,5840,0
|
|
20240105,144700,61006950,5840,5840,5840,5840,0
|
|
20240105,144600,61006950,5840,5840,5840,5840,0
|
|
20240105,144500,61006950,5840,5840,5840,5840,0
|
|
20240105,144400,61006950,5840,5840,5840,5840,0
|
|
20240105,144300,61006950,5840,5840,5840,5840,0
|
|
20240105,144200,61006950,5840,5840,5840,5840,0
|
|
20240105,144100,61006950,5840,5840,5840,5840,0
|
|
20240105,144000,61006950,5840,5840,5840,5840,0
|
|
20240105,143900,61006950,5840,5840,5840,5840,0
|
|
20240105,143800,61006950,5840,5840,5840,5840,0
|
|
20240105,143700,61006950,5840,5840,5840,5840,0
|
|
20240105,143600,61006950,5840,5840,5840,5840,0
|
|
20240105,143500,61006950,5840,5840,5840,5840,0
|
|
20240105,143400,61006950,5840,5840,5840,5840,0
|
|
20240105,143300,61006950,5840,5840,5840,5840,0
|
|
20240105,143200,61006950,5840,5840,5840,5840,0
|
|
20240105,143100,61006950,5840,5840,5840,5840,0
|
|
20240105,143000,61006950,5840,5840,5840,5840,0
|
|
20240105,142900,61006950,5840,5840,5840,5840,0
|
|
20240105,142800,61006950,5840,5840,5840,5840,0
|
|
20240105,142700,61006950,5840,5840,5840,5840,0
|
|
20240105,142600,61006950,5840,5840,5840,5840,35
|
|
20240105,142500,60802550,5840,5840,5840,5840,0
|
|
20240105,142400,60802550,5840,5850,5850,5840,350
|
|
20240105,142300,58758120,5860,5860,5860,5860,0
|
|
20240105,142200,58758120,5860,5860,5860,5860,0
|
|
20240105,142100,58758120,5860,5860,5860,5860,0
|
|
20240105,142000,58758120,5860,5860,5860,5860,0
|
|
20240105,141900,58758120,5860,5850,5860,5840,151
|
|
20240105,141800,57876250,5850,5850,5850,5850,0
|
|
20240105,141700,57876250,5850,5850,5850,5850,15
|
|
20240105,141600,57788500,5860,5860,5860,5860,0
|
|
20240105,141500,57788500,5860,5860,5860,5860,0
|
|
20240105,141400,57788500,5860,5860,5860,5860,0
|
|
20240105,141300,57788500,5860,5860,5860,5860,0
|
|
20240105,141200,57788500,5860,5860,5860,5860,0
|
|
20240105,141100,57788500,5860,5850,5860,5850,85
|
|
20240105,141000,57290530,5850,5850,5850,5850,401
|
|
20240105,140900,54944680,5850,5830,5850,5830,90
|
|
20240105,140800,54418640,5800,5820,5820,5800,240
|
|
20240105,140700,53023840,5820,5840,5840,5820,327
|
|
20240105,140600,51117340,5850,5850,5850,5850,0
|
|
20240105,140500,51117340,5850,5850,5850,5850,0
|
|
20240105,140400,51117340,5850,5850,5850,5850,0
|
|
20240105,140300,51117340,5850,5850,5850,5850,0
|
|
20240105,140200,51117340,5850,5850,5850,5850,0
|
|
20240105,140100,51117340,5850,5850,5850,5850,0
|
|
20240105,140000,51117340,5850,5850,5850,5850,11
|
|
20240105,135900,51052990,5830,5830,5830,5830,0
|
|
20240105,135800,51052990,5830,5830,5830,5830,0
|
|
20240105,135700,51052990,5830,5830,5830,5830,0
|
|
20240105,135600,51052990,5830,5830,5830,5830,0
|
|
20240105,135500,51052990,5830,5830,5830,5830,0
|
|
20240105,135400,51052990,5830,5830,5830,5830,0
|
|
20240105,135300,51052990,5830,5840,5840,5830,14
|
|
20240105,135200,50971290,5870,5870,5870,5870,0
|
|
20240105,135100,50971290,5870,5870,5870,5870,356
|
|
20240105,135000,48881570,5870,5870,5870,5870,1
|
|
20240105,134900,48875700,5870,5870,5870,5870,30
|
|
20240105,134800,48699600,5860,5840,5860,5840,14
|
|
20240105,134700,48617580,5850,5850,5850,5850,0
|
|
20240105,134600,48617580,5850,5850,5850,5850,0
|
|
20240105,134500,48617580,5850,5850,5850,5850,0
|
|
20240105,134400,48617580,5850,5850,5850,5850,1
|
|
20240105,134300,48611730,5860,5860,5860,5860,0
|
|
20240105,134200,48611730,5860,5860,5860,5860,0
|
|
20240105,134100,48611730,5860,5860,5860,5860,0
|
|
20240105,134000,48611730,5860,5860,5860,5860,0
|
|
20240105,133900,48611730,5860,5860,5860,5860,0
|
|
20240105,133800,48611730,5860,5860,5860,5860,0
|
|
20240105,133700,48611730,5860,5860,5860,5860,1
|
|
20240105,133600,48605870,5860,5850,5860,5850,52
|
|
20240105,133500,48301330,5840,5840,5840,5840,0
|
|
20240105,133400,48301330,5840,5840,5840,5840,0
|
|
20240105,133300,48301330,5840,5840,5840,5840,0
|
|
20240105,133200,48301330,5840,5840,5840,5840,0
|
|
20240105,133100,48301330,5840,5840,5840,5840,0
|
|
20240105,133000,48301330,5840,5840,5840,5840,0
|
|
20240105,132900,48301330,5840,5840,5840,5840,0
|
|
20240105,132800,48301330,5840,5840,5840,5840,0
|
|
20240105,132700,48301330,5840,5840,5840,5840,0
|
|
20240105,132600,48301330,5840,5840,5840,5840,0
|
|
20240105,132500,48301330,5840,5840,5840,5840,2
|
|
20240105,132400,48289650,5820,5820,5820,5820,0
|
|
20240105,132300,48289650,5820,5820,5820,5820,0
|
|
20240105,132200,48289650,5820,5830,5830,5820,13
|
|
20240105,132100,48213980,5830,5840,5840,5830,30
|
|
20240105,132000,48038790,5880,5880,5880,5880,0
|
|
20240105,131900,48038790,5880,5880,5880,5880,0
|
|
20240105,131800,48038790,5880,5880,5880,5880,0
|
|
20240105,131700,48038790,5880,5880,5880,5880,0
|
|
20240105,131600,48038790,5880,5880,5880,5880,0
|
|
20240105,131500,48038790,5880,5880,5880,5880,0
|
|
20240105,131400,48038790,5880,5880,5880,5880,0
|
|
20240105,131300,48038790,5880,5880,5880,5880,0
|
|
20240105,131200,48038790,5880,5880,5880,5880,0
|
|
20240105,131100,48038790,5880,5880,5880,5880,0
|
|
20240105,131000,48038790,5880,5880,5880,5880,0
|
|
20240105,130900,48038790,5880,5880,5880,5880,0
|
|
20240105,130800,48038790,5880,5880,5880,5880,0
|
|
20240105,130700,48038790,5880,5880,5880,5880,0
|
|
20240105,130600,48038790,5880,5880,5880,5880,0
|
|
20240105,130500,48038790,5880,5880,5880,5880,0
|
|
20240105,130400,48038790,5880,5880,5880,5880,0
|
|
20240105,130300,48038790,5880,5880,5880,5880,0
|
|
20240105,130200,48038790,5880,5880,5880,5880,0
|
|
20240105,130100,48038790,5880,5880,5880,5880,0
|
|
20240105,130000,48038790,5880,5880,5880,5880,0
|
|
20240105,125900,48038790,5880,5880,5880,5880,0
|
|
20240105,125800,48038790,5880,5880,5880,5880,0
|
|
20240105,125700,48038790,5880,5880,5880,5880,0
|
|
20240105,125600,48038790,5880,5880,5880,5880,0
|
|
20240105,125500,48038790,5880,5880,5880,5880,0
|
|
20240105,125400,48038790,5880,5880,5880,5880,0
|
|
20240105,125300,48038790,5880,5880,5880,5880,0
|
|
20240105,125200,48038790,5880,5880,5880,5880,0
|
|
20240105,125100,48038790,5880,5880,5880,5880,0
|
|
20240105,125000,48038790,5880,5890,5890,5880,38
|
|
20240105,124900,47814980,5890,5890,5890,5890,0
|
|
20240105,124800,47814980,5890,5890,5890,5890,0
|
|
20240105,124700,47814980,5890,5890,5890,5890,0
|
|
20240105,124600,47814980,5890,5890,5890,5890,0
|
|
20240105,124500,47814980,5890,5890,5890,5890,0
|
|
20240105,124400,47814980,5890,5890,5890,5890,0
|
|
20240105,124300,47814980,5890,5890,5890,5890,0
|
|
20240105,124200,47814980,5890,5890,5890,5890,0
|
|
20240105,124100,47814980,5890,5890,5890,5890,0
|
|
20240105,124000,47814980,5890,5890,5890,5890,0
|
|
20240105,123900,47814980,5890,5890,5890,5890,0
|
|
20240105,123800,47814980,5890,5890,5890,5890,0
|
|
20240105,123700,47814980,5890,5890,5890,5890,0
|
|
20240105,123600,47814980,5890,5890,5890,5890,0
|
|
20240105,123500,47814980,5890,5890,5890,5890,0
|
|
20240105,123400,47814980,5890,5890,5890,5890,0
|
|
20240105,123300,47814980,5890,5890,5890,5890,0
|
|
20240105,123200,47814980,5890,5890,5890,5890,0
|
|
20240105,123100,47814980,5890,5890,5890,5890,0
|
|
20240105,123000,47814980,5890,5890,5890,5890,0
|
|
20240105,122900,47814980,5890,5890,5890,5890,0
|
|
20240105,122800,47814980,5890,5890,5890,5890,0
|
|
20240105,122700,47814980,5890,5890,5890,5890,27
|
|
20240105,122600,47655950,5890,5890,5890,5890,0
|
|
20240105,122500,47655950,5890,5890,5890,5890,0
|
|
20240105,122400,47655950,5890,5890,5890,5890,0
|
|
20240105,122300,47655950,5890,5890,5890,5890,10
|
|
20240105,122200,47597050,5890,5890,5890,5890,0
|
|
20240105,122100,47597050,5890,5890,5890,5880,35
|
|
20240105,122000,47390910,5890,5890,5890,5890,0
|
|
20240105,121900,47390910,5890,5890,5890,5890,0
|
|
20240105,121800,47390910,5890,5890,5890,5890,2
|
|
20240105,121700,47379130,5820,5820,5820,5820,0
|
|
20240105,121600,47379130,5820,5820,5820,5820,0
|
|
20240105,121500,47379130,5820,5820,5820,5820,0
|
|
20240105,121400,47379130,5820,5820,5820,5820,0
|
|
20240105,121300,47379130,5820,5820,5820,5820,0
|
|
20240105,121200,47379130,5820,5820,5820,5820,0
|
|
20240105,121100,47379130,5820,5820,5820,5820,0
|
|
20240105,121000,47379130,5820,5820,5820,5820,0
|
|
20240105,120900,47379130,5820,5820,5820,5820,0
|
|
20240105,120800,47379130,5820,5820,5820,5820,0
|
|
20240105,120700,47379130,5820,5820,5820,5820,0
|
|
20240105,120600,47379130,5820,5820,5820,5820,0
|
|
20240105,120500,47379130,5820,5820,5820,5820,0
|
|
20240105,120400,47379130,5820,5820,5820,5820,0
|
|
20240105,120300,47379130,5820,5820,5820,5820,0
|
|
20240105,120200,47379130,5820,5820,5820,5820,0
|
|
20240105,120100,47379130,5820,5820,5820,5820,0
|
|
20240105,120000,47379130,5820,5820,5820,5820,0
|
|
20240105,115900,47379130,5820,5820,5820,5820,0
|
|
20240105,115800,47379130,5820,5820,5820,5820,0
|
|
20240105,115700,47379130,5820,5820,5820,5820,0
|
|
20240105,115600,47379130,5820,5820,5820,5820,81
|
|
20240105,115500,46907710,5810,5830,5830,5810,49
|
|
20240105,115400,46622250,5840,5850,5850,5840,171
|
|
20240105,115300,45623220,5840,5840,5840,5840,0
|
|
20240105,115200,45623220,5840,5840,5840,5840,99
|
|
20240105,115100,45045060,5850,5850,5850,5850,4
|
|
20240105,115000,45021660,5850,5870,5870,5850,299
|
|
20240105,114900,43269390,5880,5880,5880,5880,1
|
|
20240105,114800,43263510,5880,5880,5880,5880,0
|
|
20240105,114700,43263510,5880,5880,5880,5880,0
|
|
20240105,114600,43263510,5880,5880,5880,5880,0
|
|
20240105,114500,43263510,5880,5880,5880,5880,1
|
|
20240105,114400,43257630,5860,5860,5860,5860,33
|
|
20240105,114300,43064250,5860,5860,5860,5860,0
|
|
20240105,114200,43064250,5860,5860,5860,5860,1
|
|
20240105,114100,43058390,5860,5860,5860,5860,12
|
|
20240105,114000,42988070,5860,5860,5860,5860,0
|
|
20240105,113900,42988070,5860,5860,5860,5860,0
|
|
20240105,113800,42988070,5860,5860,5860,5860,0
|
|
20240105,113700,42988070,5860,5860,5860,5860,0
|
|
20240105,113600,42988070,5860,5860,5860,5860,0
|
|
20240105,113500,42988070,5860,5860,5860,5860,1
|
|
20240105,113400,42982210,5850,5850,5850,5850,0
|
|
20240105,113300,42982210,5850,5850,5850,5850,0
|
|
20240105,113200,42982210,5850,5860,5860,5850,305
|
|
20240105,113100,41197910,5860,5880,5880,5860,133
|
|
20240105,113000,40416490,5890,5890,5890,5890,20
|
|
20240105,112900,40298690,5920,5920,5920,5920,0
|
|
20240105,112800,40298690,5920,5920,5920,5920,1
|
|
20240105,112700,40292770,5880,5880,5880,5880,0
|
|
20240105,112600,40292770,5880,5880,5880,5880,0
|
|
20240105,112500,40292770,5880,5880,5880,5880,0
|
|
20240105,112400,40292770,5880,5880,5880,5880,0
|
|
20240105,112300,40292770,5880,5890,5890,5880,190
|
|
20240105,112200,39175470,5880,5880,5880,5880,0
|
|
20240105,112100,39175470,5880,5880,5880,5880,0
|
|
20240105,112000,39175470,5880,5880,5880,5880,0
|
|
20240105,111900,39175470,5880,5880,5880,5880,0
|
|
20240105,111800,39175470,5880,5880,5880,5880,0
|
|
20240105,111700,39175470,5880,5880,5880,5880,0
|
|
20240105,111600,39175470,5880,5880,5880,5880,0
|
|
20240105,111500,39175470,5880,5880,5880,5880,29
|
|
20240105,111400,39004950,5880,5880,5880,5880,0
|
|
20240105,111300,39004950,5880,5880,5880,5880,0
|
|
20240105,111200,39004950,5880,5880,5880,5880,0
|
|
20240105,111100,39004950,5880,5880,5880,5880,0
|
|
20240105,111000,39004950,5880,5880,5880,5880,0
|
|
20240105,110900,39004950,5880,5880,5880,5880,50
|
|
20240105,110800,38710950,5890,5890,5890,5890,10
|
|
20240105,110700,38652050,5890,5890,5890,5890,10
|
|
20240105,110600,38593150,5890,5890,5890,5890,0
|
|
20240105,110500,38593150,5890,5890,5890,5890,0
|
|
20240105,110400,38593150,5890,5890,5890,5890,11
|
|
20240105,110300,38528360,5880,5880,5880,5880,60
|
|
20240105,110200,38175560,5890,5890,5890,5890,0
|
|
20240105,110100,38175560,5890,5890,5890,5890,86
|
|
20240105,110000,37669020,5890,5890,5890,5890,0
|
|
20240105,105900,37669020,5890,5890,5890,5890,60
|
|
20240105,105800,37315620,5890,5880,5890,5880,216
|
|
20240105,105700,36044540,5850,5850,5850,5850,0
|
|
20240105,105600,36044540,5850,5850,5850,5850,0
|
|
20240105,105500,36044540,5850,5850,5850,5850,0
|
|
20240105,105400,36044540,5850,5850,5850,5850,0
|
|
20240105,105300,36044540,5850,5850,5850,5850,0
|
|
20240105,105200,36044540,5850,5850,5850,5850,0
|
|
20240105,105100,36044540,5850,5850,5850,5850,0
|
|
20240105,105000,36044540,5850,5850,5850,5850,0
|
|
20240105,104900,36044540,5850,5850,5850,5850,0
|
|
20240105,104800,36044540,5850,5850,5850,5850,0
|
|
20240105,104700,36044540,5850,5850,5850,5850,0
|
|
20240105,104600,36044540,5850,5850,5850,5850,0
|
|
20240105,104500,36044540,5850,5850,5850,5850,0
|
|
20240105,104400,36044540,5850,5850,5850,5850,0
|
|
20240105,104300,36044540,5850,5850,5850,5850,0
|
|
20240105,104200,36044540,5850,5850,5850,5850,0
|
|
20240105,104100,36044540,5850,5850,5850,5850,0
|
|
20240105,104000,36044540,5850,5850,5850,5850,0
|
|
20240105,103900,36044540,5850,5850,5850,5850,25
|
|
20240105,103800,35898290,5850,5850,5850,5850,0
|
|
20240105,103700,35898290,5850,5850,5850,5850,25
|
|
20240105,103600,35752040,5880,5880,5880,5880,0
|
|
20240105,103500,35752040,5880,5880,5880,5880,50
|
|
20240105,103400,35458040,5850,5850,5850,5850,0
|
|
20240105,103300,35458040,5850,5850,5850,5850,0
|
|
20240105,103200,35458040,5850,5850,5850,5850,0
|
|
20240105,103100,35458040,5850,5850,5850,5850,0
|
|
20240105,103000,35458040,5850,5850,5850,5850,0
|
|
20240105,102900,35458040,5850,5850,5850,5850,0
|
|
20240105,102800,35458040,5850,5870,5880,5850,45
|
|
20240105,102700,35194250,5870,5880,5880,5870,89
|
|
20240105,102600,34670950,5880,5880,5880,5880,56
|
|
20240105,102500,34341670,5890,5890,5890,5890,0
|
|
20240105,102400,34341670,5890,5900,5910,5890,6
|
|
20240105,102300,34306290,5910,5910,5910,5910,0
|
|
20240105,102200,34306290,5910,5910,5910,5910,0
|
|
20240105,102100,34306290,5910,5910,5910,5910,0
|
|
20240105,102000,34306290,5910,5900,5910,5900,10
|
|
20240105,101900,34247220,5900,5900,5900,5900,0
|
|
20240105,101800,34247220,5900,5900,5900,5900,2
|
|
20240105,101700,34235420,5900,5900,5900,5900,0
|
|
20240105,101600,34235420,5900,5900,5900,5900,0
|
|
20240105,101500,34235420,5900,5900,5900,5900,0
|
|
20240105,101400,34235420,5900,5900,5900,5900,0
|
|
20240105,101300,34235420,5900,5900,5900,5900,0
|
|
20240105,101200,34235420,5900,5900,5900,5900,0
|
|
20240105,101100,34235420,5900,5900,5900,5900,0
|
|
20240105,101000,34235420,5900,5900,5900,5900,0
|
|
20240105,100900,34235420,5900,5900,5900,5900,0
|
|
20240105,100800,34235420,5900,5900,5900,5900,0
|
|
20240105,100700,34235420,5900,5900,5900,5900,0
|
|
20240105,100600,34235420,5900,5900,5900,5900,0
|
|
20240105,100500,34235420,5900,5900,5900,5900,10
|
|
20240105,100400,34176420,5890,5890,5890,5890,0
|
|
20240105,100300,34176420,5890,5890,5890,5890,10
|
|
20240105,100200,34117520,5890,5890,5890,5890,8
|
|
20240105,100100,34070400,5890,5890,5890,5890,7
|
|
20240105,100000,34029170,5860,5860,5860,5860,0
|
|
20240105,095900,34029170,5860,5860,5860,5860,0
|
|
20240105,095800,34029170,5860,5890,5890,5860,1199
|
|
20240105,095700,26994660,5860,5860,5860,5860,0
|
|
20240105,095600,26994660,5860,5940,5940,5860,337
|
|
20240105,095500,25009490,5930,5930,5930,5930,0
|
|
20240105,095400,25009490,5930,5930,5930,5930,0
|
|
20240105,095300,25009490,5930,5930,5930,5930,0
|
|
20240105,095200,25009490,5930,5930,5930,5930,1
|
|
20240105,095100,25003560,5930,5930,5930,5930,0
|
|
20240105,095000,25003560,5930,5930,5930,5930,0
|
|
20240105,094900,25003560,5930,5930,5930,5930,2
|
|
20240105,094800,24991700,5900,5900,5900,5900,0
|
|
20240105,094700,24991700,5900,5900,5900,5900,0
|
|
20240105,094600,24991700,5900,5900,5900,5900,0
|
|
20240105,094500,24991700,5900,5900,5900,5900,1
|
|
20240105,094400,24985800,5890,5930,5930,5890,490
|
|
20240105,094300,22092080,5970,5970,5970,5970,0
|
|
20240105,094200,22092080,5970,5970,5970,5970,0
|
|
20240105,094100,22092080,5970,5970,5970,5970,0
|
|
20240105,094000,22092080,5970,5970,5970,5970,1
|
|
20240105,093900,22086110,5960,5960,5960,5960,1
|
|
20240105,093800,22080150,5970,5970,5970,5970,0
|
|
20240105,093700,22080150,5970,5970,5970,5970,0
|
|
20240105,093600,22080150,5970,5970,5970,5970,3
|
|
20240105,093500,22062240,5930,5960,5960,5930,109
|
|
20240105,093400,21412870,5960,5960,5960,5960,0
|
|
20240105,093300,21412870,5960,5950,5960,5950,10
|
|
20240105,093200,21353360,5950,5950,5950,5950,0
|
|
20240105,093100,21353360,5950,5950,5950,5950,0
|
|
20240105,093000,21353360,5950,5950,5950,5950,250
|
|
20240105,092900,19865860,5930,5910,5930,5910,79
|
|
20240105,092800,19398930,5910,5910,5910,5910,0
|
|
20240105,092700,19398930,5910,5910,5910,5910,1
|
|
20240105,092600,19393020,5950,5950,5950,5950,3
|
|
20240105,092500,19375170,5950,5950,5950,5950,0
|
|
20240105,092400,19375170,5950,5950,5950,5950,0
|
|
20240105,092300,19375170,5950,5950,5950,5950,10
|
|
20240105,092200,19315670,5950,5950,5950,5950,0
|
|
20240105,092100,19315670,5950,5950,5950,5950,0
|
|
20240105,092000,19315670,5950,5950,5950,5950,0
|
|
20240105,091900,19315670,5950,5950,5950,5950,0
|
|
20240105,091800,19315670,5950,5950,5950,5950,1
|
|
20240105,091700,19309720,5950,5930,5950,5920,80
|
|
20240105,091600,18834820,5950,5970,5970,5950,2283
|
|
20240105,091500,5250500,6000,6000,6000,6000,0
|
|
20240105,091400,5250500,6000,6000,6000,6000,0
|
|
20240105,091300,5250500,6000,6000,6000,6000,1
|
|
20240105,091200,5244500,5970,6000,6000,5970,11
|
|
20240105,091100,5178800,5950,5950,5950,5950,104
|
|
20240105,091000,4560000,6000,6000,6000,6000,500
|
|
20240105,090900,1560000,6000,6000,6000,6000,2
|
|
20240105,090800,1548000,6000,6000,6000,6000,0
|
|
20240105,090700,1548000,6000,6000,6000,6000,0
|
|
20240105,090600,1548000,6000,6000,6000,6000,0
|
|
20240105,090500,1548000,6000,6000,6000,6000,0
|
|
20240105,090400,1548000,6000,6000,6000,6000,0
|
|
20240105,090300,1548000,6000,6000,6000,6000,0
|
|
20240105,090200,1548000,6000,6000,6000,6000,0
|
|
20240105,090100,1548000,6000,6000,6000,6000,80
|
|
20240105,090000,1068000,6000,6000,6000,6000,178
|