698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,203500,59560480,5790,5790,5790,5790,411
|
|
20240108,203400,59560480,5790,5790,5790,5790,0
|
|
20240108,203300,59560480,5790,5790,5790,5790,0
|
|
20240108,203200,59560480,5790,5790,5790,5790,0
|
|
20240108,203100,59560480,5790,5790,5790,5790,0
|
|
20240108,203000,59560480,5790,5790,5790,5790,0
|
|
20240108,202900,59560480,5790,5790,5790,5790,0
|
|
20240108,202800,59560480,5790,5790,5790,5790,0
|
|
20240108,202700,59560480,5790,5790,5790,5790,0
|
|
20240108,202600,59560480,5790,5790,5790,5790,0
|
|
20240108,202500,59560480,5790,5790,5790,5790,0
|
|
20240108,202400,59560480,5790,5790,5790,5790,0
|
|
20240108,202300,59560480,5790,5790,5790,5790,0
|
|
20240108,202200,59560480,5790,5790,5790,5790,0
|
|
20240108,202100,59560480,5790,5790,5790,5790,0
|
|
20240108,202000,59560480,5790,5790,5790,5790,0
|
|
20240108,201900,59560480,5790,5790,5790,5790,0
|
|
20240108,201800,59560480,5790,5790,5790,5790,0
|
|
20240108,201700,59560480,5790,5790,5790,5790,0
|
|
20240108,201600,59560480,5790,5790,5790,5790,0
|
|
20240108,201500,59560480,5790,5790,5790,5790,0
|
|
20240108,201400,59560480,5790,5790,5790,5790,0
|
|
20240108,201300,59560480,5790,5790,5790,5790,0
|
|
20240108,201200,59560480,5790,5790,5790,5790,0
|
|
20240108,201100,59560480,5790,5790,5790,5790,0
|
|
20240108,201000,59560480,5790,5790,5790,5790,0
|
|
20240108,200900,59560480,5790,5790,5790,5790,0
|
|
20240108,200800,59560480,5790,5790,5790,5790,0
|
|
20240108,200700,59560480,5790,5790,5790,5790,0
|
|
20240108,200600,59560480,5790,5790,5790,5790,0
|
|
20240108,200500,59560480,5790,5790,5790,5790,411
|
|
20240108,200400,59560480,5790,5790,5790,5790,0
|
|
20240108,200300,59560480,5790,5790,5790,5790,0
|
|
20240108,200200,59560480,5790,5790,5790,5790,0
|
|
20240108,200100,59560480,5790,5790,5790,5790,0
|
|
20240108,200000,59560480,5790,5790,5790,5790,0
|
|
20240108,195900,59560480,5790,5790,5790,5790,0
|
|
20240108,195800,59560480,5790,5790,5790,5790,0
|
|
20240108,195700,59560480,5790,5790,5790,5790,0
|
|
20240108,195600,59560480,5790,5790,5790,5790,0
|
|
20240108,195500,59560480,5790,5790,5790,5790,0
|
|
20240108,195400,59560480,5790,5790,5790,5790,0
|
|
20240108,195300,59560480,5790,5790,5790,5790,0
|
|
20240108,195200,59560480,5790,5790,5790,5790,0
|
|
20240108,195100,59560480,5790,5790,5790,5790,0
|
|
20240108,195000,59560480,5790,5790,5790,5790,0
|
|
20240108,194900,59560480,5790,5790,5790,5790,0
|
|
20240108,194800,59560480,5790,5790,5790,5790,0
|
|
20240108,194700,59560480,5790,5790,5790,5790,0
|
|
20240108,194600,59560480,5790,5790,5790,5790,0
|
|
20240108,194500,59560480,5790,5790,5790,5790,0
|
|
20240108,194400,59560480,5790,5790,5790,5790,0
|
|
20240108,194300,59560480,5790,5790,5790,5790,0
|
|
20240108,194200,59560480,5790,5790,5790,5790,0
|
|
20240108,194100,59560480,5790,5790,5790,5790,0
|
|
20240108,194000,59560480,5790,5790,5790,5790,0
|
|
20240108,193900,59560480,5790,5790,5790,5790,0
|
|
20240108,193800,59560480,5790,5790,5790,5790,0
|
|
20240108,193700,59560480,5790,5790,5790,5790,0
|
|
20240108,193600,59560480,5790,5790,5790,5790,0
|
|
20240108,193500,59560480,5790,5790,5790,5790,411
|
|
20240108,193400,59560480,5790,5790,5790,5790,0
|
|
20240108,193300,59560480,5790,5790,5790,5790,0
|
|
20240108,193200,59560480,5790,5790,5790,5790,0
|
|
20240108,193100,59560480,5790,5790,5790,5790,0
|
|
20240108,193000,59560480,5790,5790,5790,5790,0
|
|
20240108,192900,59560480,5790,5790,5790,5790,0
|
|
20240108,192800,59560480,5790,5790,5790,5790,0
|
|
20240108,192700,59560480,5790,5790,5790,5790,0
|
|
20240108,192600,59560480,5790,5790,5790,5790,0
|
|
20240108,192500,59560480,5790,5790,5790,5790,0
|
|
20240108,192400,59560480,5790,5790,5790,5790,0
|
|
20240108,192300,59560480,5790,5790,5790,5790,0
|
|
20240108,192200,59560480,5790,5790,5790,5790,0
|
|
20240108,192100,59560480,5790,5790,5790,5790,0
|
|
20240108,192000,59560480,5790,5790,5790,5790,0
|
|
20240108,191900,59560480,5790,5790,5790,5790,0
|
|
20240108,191800,59560480,5790,5790,5790,5790,0
|
|
20240108,191700,59560480,5790,5790,5790,5790,0
|
|
20240108,191600,59560480,5790,5790,5790,5790,0
|
|
20240108,191500,59560480,5790,5790,5790,5790,0
|
|
20240108,191400,59560480,5790,5790,5790,5790,0
|
|
20240108,191300,59560480,5790,5790,5790,5790,0
|
|
20240108,191200,59560480,5790,5790,5790,5790,0
|
|
20240108,191100,59560480,5790,5790,5790,5790,0
|
|
20240108,191000,59560480,5790,5790,5790,5790,0
|
|
20240108,190900,59560480,5790,5790,5790,5790,0
|
|
20240108,190800,59560480,5790,5790,5790,5790,0
|
|
20240108,190700,59560480,5790,5790,5790,5790,0
|
|
20240108,190600,59560480,5790,5790,5790,5790,0
|
|
20240108,190500,59560480,5790,5790,5790,5790,411
|
|
20240108,190400,59560480,5790,5790,5790,5790,0
|
|
20240108,190300,59560480,5790,5790,5790,5790,0
|
|
20240108,190200,59560480,5790,5790,5790,5790,0
|
|
20240108,190100,59560480,5790,5790,5790,5790,0
|
|
20240108,190000,59560480,5790,5790,5790,5790,0
|
|
20240108,185900,59560480,5790,5790,5790,5790,0
|
|
20240108,185800,59560480,5790,5790,5790,5790,0
|
|
20240108,185700,59560480,5790,5790,5790,5790,0
|
|
20240108,185600,59560480,5790,5790,5790,5790,0
|
|
20240108,185500,59560480,5790,5790,5790,5790,0
|
|
20240108,185400,59560480,5790,5790,5790,5790,0
|
|
20240108,185300,59560480,5790,5790,5790,5790,0
|
|
20240108,185200,59560480,5790,5790,5790,5790,0
|
|
20240108,185100,59560480,5790,5790,5790,5790,0
|
|
20240108,185000,59560480,5790,5790,5790,5790,0
|
|
20240108,184900,59560480,5790,5790,5790,5790,0
|
|
20240108,184800,59560480,5790,5790,5790,5790,0
|
|
20240108,184700,59560480,5790,5790,5790,5790,0
|
|
20240108,184600,59560480,5790,5790,5790,5790,0
|
|
20240108,184500,59560480,5790,5790,5790,5790,0
|
|
20240108,184400,59560480,5790,5790,5790,5790,0
|
|
20240108,184300,59560480,5790,5790,5790,5790,0
|
|
20240108,184200,59560480,5790,5790,5790,5790,0
|
|
20240108,184100,59560480,5790,5790,5790,5790,0
|
|
20240108,184000,59560480,5790,5790,5790,5790,0
|
|
20240108,183900,59560480,5790,5790,5790,5790,0
|
|
20240108,183800,59560480,5790,5790,5790,5790,0
|
|
20240108,183700,59560480,5790,5790,5790,5790,0
|
|
20240108,183600,59560480,5790,5790,5790,5790,0
|
|
20240108,183500,59560480,5790,5790,5790,5790,411
|
|
20240108,183400,59560480,5790,5790,5790,5790,0
|
|
20240108,183300,59560480,5790,5790,5790,5790,0
|
|
20240108,183200,59560480,5790,5790,5790,5790,0
|
|
20240108,183100,59560480,5790,5790,5790,5790,0
|
|
20240108,183000,59560480,5790,5790,5790,5790,0
|
|
20240108,182900,59560480,5790,5790,5790,5790,0
|
|
20240108,182800,59560480,5790,5790,5790,5790,0
|
|
20240108,182700,59560480,5790,5790,5790,5790,0
|
|
20240108,182600,59560480,5790,5790,5790,5790,0
|
|
20240108,182500,59560480,5790,5790,5790,5790,0
|
|
20240108,182400,59560480,5790,5790,5790,5790,0
|
|
20240108,182300,59560480,5790,5790,5790,5790,0
|
|
20240108,182200,59560480,5790,5790,5790,5790,0
|
|
20240108,182100,59560480,5790,5790,5790,5790,0
|
|
20240108,182000,59560480,5790,5790,5790,5790,0
|
|
20240108,181900,59560480,5790,5790,5790,5790,0
|
|
20240108,181800,59560480,5790,5790,5790,5790,0
|
|
20240108,181700,59560480,5790,5790,5790,5790,0
|
|
20240108,181600,59560480,5790,5790,5790,5790,0
|
|
20240108,181500,59560480,5790,5790,5790,5790,0
|
|
20240108,181400,59560480,5790,5790,5790,5790,0
|
|
20240108,181300,59560480,5790,5790,5790,5790,0
|
|
20240108,181200,59560480,5790,5790,5790,5790,0
|
|
20240108,181100,59560480,5790,5790,5790,5790,0
|
|
20240108,181000,59560480,5790,5790,5790,5790,0
|
|
20240108,180900,59560480,5790,5790,5790,5790,0
|
|
20240108,180800,59560480,5790,5790,5790,5790,0
|
|
20240108,180700,59560480,5790,5790,5790,5790,0
|
|
20240108,180600,59560480,5790,5790,5790,5790,0
|
|
20240108,180500,59560480,5790,5790,5790,5790,411
|
|
20240108,180400,59560480,5790,5790,5790,5790,0
|
|
20240108,180300,59560480,5790,5790,5790,5790,0
|
|
20240108,180200,59560480,5790,5790,5790,5790,0
|
|
20240108,180100,59560480,5790,5790,5790,5790,0
|
|
20240108,180000,59560480,5790,5790,5790,5790,0
|
|
20240108,175900,59560480,5790,5790,5790,5790,0
|
|
20240108,175800,59560480,5790,5790,5790,5790,0
|
|
20240108,175700,59560480,5790,5790,5790,5790,0
|
|
20240108,175600,59560480,5790,5790,5790,5790,0
|
|
20240108,175500,59560480,5790,5790,5790,5790,0
|
|
20240108,175400,59560480,5790,5790,5790,5790,0
|
|
20240108,175300,59560480,5790,5790,5790,5790,0
|
|
20240108,175200,59560480,5790,5790,5790,5790,0
|
|
20240108,175100,59560480,5790,5790,5790,5790,0
|
|
20240108,175000,59560480,5790,5790,5790,5790,0
|
|
20240108,174900,59560480,5790,5790,5790,5790,0
|
|
20240108,174800,59560480,5790,5790,5790,5790,0
|
|
20240108,174700,59560480,5790,5790,5790,5790,0
|
|
20240108,174600,59560480,5790,5790,5790,5790,0
|
|
20240108,174500,59560480,5790,5790,5790,5790,0
|
|
20240108,174400,59560480,5790,5790,5790,5790,0
|
|
20240108,174300,59560480,5790,5790,5790,5790,0
|
|
20240108,174200,59560480,5790,5790,5790,5790,0
|
|
20240108,174100,59560480,5790,5790,5790,5790,0
|
|
20240108,174000,59560480,5790,5790,5790,5790,0
|
|
20240108,173900,59560480,5790,5790,5790,5790,0
|
|
20240108,173800,59560480,5790,5790,5790,5790,0
|
|
20240108,173700,59560480,5790,5790,5790,5790,0
|
|
20240108,173600,59560480,5790,5790,5790,5790,0
|
|
20240108,173500,59560480,5790,5790,5790,5790,411
|
|
20240108,173400,59560480,5790,5790,5790,5790,0
|
|
20240108,173300,59560480,5790,5790,5790,5790,0
|
|
20240108,173200,59560480,5790,5790,5790,5790,0
|
|
20240108,173100,59560480,5790,5790,5790,5790,0
|
|
20240108,173000,59560480,5790,5790,5790,5790,0
|
|
20240108,172900,59560480,5790,5790,5790,5790,0
|
|
20240108,172800,59560480,5790,5790,5790,5790,0
|
|
20240108,172700,59560480,5790,5790,5790,5790,0
|
|
20240108,172600,59560480,5790,5790,5790,5790,0
|
|
20240108,172500,59560480,5790,5790,5790,5790,0
|
|
20240108,172400,59560480,5790,5790,5790,5790,0
|
|
20240108,172300,59560480,5790,5790,5790,5790,0
|
|
20240108,172200,59560480,5790,5790,5790,5790,0
|
|
20240108,172100,59560480,5790,5790,5790,5790,0
|
|
20240108,172000,59560480,5790,5790,5790,5790,0
|
|
20240108,171900,59560480,5790,5790,5790,5790,0
|
|
20240108,171800,59560480,5790,5790,5790,5790,0
|
|
20240108,171700,59560480,5790,5790,5790,5790,0
|
|
20240108,171600,59560480,5790,5790,5790,5790,0
|
|
20240108,171500,59560480,5790,5790,5790,5790,0
|
|
20240108,171400,59560480,5790,5790,5790,5790,0
|
|
20240108,171300,59560480,5790,5790,5790,5790,0
|
|
20240108,171200,59560480,5790,5790,5790,5790,0
|
|
20240108,171100,59560480,5790,5790,5790,5790,0
|
|
20240108,171000,59560480,5790,5790,5790,5790,0
|
|
20240108,170900,59560480,5790,5790,5790,5790,0
|
|
20240108,170800,59560480,5790,5790,5790,5790,0
|
|
20240108,170700,59560480,5790,5790,5790,5790,0
|
|
20240108,170600,59560480,5790,5790,5790,5790,0
|
|
20240108,170500,59560480,5790,5790,5790,5790,411
|
|
20240108,170400,59560480,5790,5790,5790,5790,0
|
|
20240108,170300,59560480,5790,5790,5790,5790,0
|
|
20240108,170200,59560480,5790,5790,5790,5790,0
|
|
20240108,170100,59560480,5790,5790,5790,5790,0
|
|
20240108,170000,59560480,5790,5790,5790,5790,0
|
|
20240108,165900,59560480,5790,5790,5790,5790,0
|
|
20240108,165800,59560480,5790,5790,5790,5790,0
|
|
20240108,165700,59560480,5790,5790,5790,5790,0
|
|
20240108,165600,59560480,5790,5790,5790,5790,0
|
|
20240108,165500,59560480,5790,5790,5790,5790,0
|
|
20240108,165400,59560480,5790,5790,5790,5790,0
|
|
20240108,165300,59560480,5790,5790,5790,5790,0
|
|
20240108,165200,59560480,5790,5790,5790,5790,0
|
|
20240108,165100,59560480,5790,5790,5790,5790,0
|
|
20240108,165000,59560480,5790,5790,5790,5790,0
|
|
20240108,164900,59560480,5790,5790,5790,5790,0
|
|
20240108,164800,59560480,5790,5790,5790,5790,0
|
|
20240108,164700,59560480,5790,5790,5790,5790,0
|
|
20240108,164600,59560480,5790,5790,5790,5790,0
|
|
20240108,164500,59560480,5790,5790,5790,5790,0
|
|
20240108,164400,59560480,5790,5790,5790,5790,0
|
|
20240108,164300,59560480,5790,5790,5790,5790,0
|
|
20240108,164200,59560480,5790,5790,5790,5790,0
|
|
20240108,164100,59560480,5790,5790,5790,5790,0
|
|
20240108,164000,59560480,5790,5790,5790,5790,0
|
|
20240108,163900,59560480,5790,5790,5790,5790,0
|
|
20240108,163800,59560480,5790,5790,5790,5790,0
|
|
20240108,163700,59560480,5790,5790,5790,5790,0
|
|
20240108,163600,59560480,5790,5790,5790,5790,0
|
|
20240108,163500,59560480,5790,5790,5790,5790,411
|
|
20240108,163400,59560480,5790,5790,5790,5790,0
|
|
20240108,163300,59560480,5790,5790,5790,5790,0
|
|
20240108,163200,59560480,5790,5790,5790,5790,0
|
|
20240108,163100,59560480,5790,5790,5790,5790,0
|
|
20240108,163000,59560480,5790,5790,5790,5790,0
|
|
20240108,162900,59560480,5790,5790,5790,5790,0
|
|
20240108,162800,59560480,5790,5790,5790,5790,0
|
|
20240108,162700,59560480,5790,5790,5790,5790,0
|
|
20240108,162600,59560480,5790,5790,5790,5790,0
|
|
20240108,162500,59560480,5790,5790,5790,5790,0
|
|
20240108,162400,59560480,5790,5790,5790,5790,0
|
|
20240108,162300,59560480,5790,5790,5790,5790,0
|
|
20240108,162200,59560480,5790,5790,5790,5790,0
|
|
20240108,162100,59560480,5790,5790,5790,5790,0
|
|
20240108,162000,59560480,5790,5790,5790,5790,0
|
|
20240108,161900,59560480,5790,5790,5790,5790,0
|
|
20240108,161800,59560480,5790,5790,5790,5790,0
|
|
20240108,161700,59560480,5790,5790,5790,5790,0
|
|
20240108,161600,59560480,5790,5790,5790,5790,0
|
|
20240108,161500,59560480,5790,5790,5790,5790,0
|
|
20240108,161400,59560480,5790,5790,5790,5790,0
|
|
20240108,161300,59560480,5790,5790,5790,5790,0
|
|
20240108,161200,59560480,5790,5790,5790,5790,0
|
|
20240108,161100,59560480,5790,5790,5790,5790,0
|
|
20240108,161000,59560480,5790,5790,5790,5790,0
|
|
20240108,160900,59560480,5790,5790,5790,5790,0
|
|
20240108,160800,59560480,5790,5790,5790,5790,0
|
|
20240108,160700,59560480,5790,5790,5790,5790,0
|
|
20240108,160600,59560480,5790,5790,5790,5790,0
|
|
20240108,160500,59560480,5790,5790,5790,5790,411
|
|
20240108,160400,59560480,5790,5790,5790,5790,0
|
|
20240108,160300,59560480,5790,5790,5790,5790,0
|
|
20240108,160200,59560480,5790,5790,5790,5790,0
|
|
20240108,160100,59560480,5790,5790,5790,5790,0
|
|
20240108,160000,59560480,5790,5790,5790,5790,0
|
|
20240108,155900,59560480,5790,5790,5790,5790,0
|
|
20240108,155800,59560480,5790,5790,5790,5790,0
|
|
20240108,155700,59560480,5790,5790,5790,5790,0
|
|
20240108,155600,59560480,5790,5790,5790,5790,0
|
|
20240108,155500,59560480,5790,5790,5790,5790,0
|
|
20240108,155400,59560480,5790,5790,5790,5790,0
|
|
20240108,155300,59560480,5790,5790,5790,5790,0
|
|
20240108,155200,59560480,5790,5790,5790,5790,0
|
|
20240108,155100,59560480,5790,5790,5790,5790,0
|
|
20240108,155000,59560480,5790,5790,5790,5790,0
|
|
20240108,154900,59560480,5790,5790,5790,5790,0
|
|
20240108,154800,59560480,5790,5790,5790,5790,0
|
|
20240108,154700,59560480,5790,5790,5790,5790,0
|
|
20240108,154600,59560480,5790,5790,5790,5790,0
|
|
20240108,154500,59560480,5790,5790,5790,5790,0
|
|
20240108,154400,59560480,5790,5790,5790,5790,0
|
|
20240108,154300,59560480,5790,5790,5790,5790,0
|
|
20240108,154200,59560480,5790,5790,5790,5790,0
|
|
20240108,154100,59560480,5790,5790,5790,5790,0
|
|
20240108,154000,59560480,5790,5790,5790,5790,0
|
|
20240108,153900,59560480,5790,5790,5790,5790,0
|
|
20240108,153800,59560480,5790,5790,5790,5790,0
|
|
20240108,153700,59560480,5790,5790,5790,5790,0
|
|
20240108,153600,59560480,5790,5790,5790,5790,0
|
|
20240108,153500,59560480,5790,5790,5790,5790,411
|
|
20240108,153400,59560480,5790,5790,5790,5790,0
|
|
20240108,153300,59560480,5790,5790,5790,5790,0
|
|
20240108,153200,59560480,5790,5790,5790,5790,0
|
|
20240108,153100,59560480,5790,5790,5790,5790,0
|
|
20240108,153000,59560480,5790,5790,5790,5790,411
|
|
20240108,152900,57180790,5870,5870,5870,5870,0
|
|
20240108,152800,57180790,5870,5870,5870,5870,0
|
|
20240108,152700,57180790,5870,5870,5870,5870,0
|
|
20240108,152600,57180790,5870,5870,5870,5870,0
|
|
20240108,152500,57180790,5870,5870,5870,5870,0
|
|
20240108,152400,57180790,5870,5870,5870,5870,0
|
|
20240108,152300,57180790,5870,5870,5870,5870,0
|
|
20240108,152200,57180790,5870,5870,5870,5870,0
|
|
20240108,152100,57180790,5870,5870,5870,5870,0
|
|
20240108,152000,57180790,5870,5870,5870,5870,0
|
|
20240108,151900,57180790,5870,5850,5870,5820,146
|
|
20240108,151800,56325970,5810,5800,5810,5800,14
|
|
20240108,151700,56244650,5740,5740,5740,5740,0
|
|
20240108,151600,56244650,5740,5780,5780,5720,323
|
|
20240108,151500,54387230,5780,5790,5790,5780,24
|
|
20240108,151400,54248400,5780,5810,5810,5780,307
|
|
20240108,151300,52470560,5790,5790,5790,5790,0
|
|
20240108,151200,52470560,5790,5810,5810,5790,171
|
|
20240108,151100,51477070,5780,5780,5780,5780,130
|
|
20240108,151000,50725670,5780,5810,5810,5780,833
|
|
20240108,150900,45889980,5810,5820,5820,5810,18
|
|
20240108,150800,45785350,5860,5860,5860,5860,0
|
|
20240108,150700,45785350,5860,5860,5860,5860,0
|
|
20240108,150600,45785350,5860,5860,5860,5860,0
|
|
20240108,150500,45785350,5860,5860,5860,5860,0
|
|
20240108,150400,45785350,5860,5860,5860,5860,0
|
|
20240108,150300,45785350,5860,5860,5860,5860,5
|
|
20240108,150200,45756050,5820,5820,5820,5820,35
|
|
20240108,150100,45552350,5820,5820,5820,5820,7
|
|
20240108,150000,45511610,5820,5820,5820,5820,8
|
|
20240108,145900,45465050,5820,5810,5820,5810,111
|
|
20240108,145800,44820050,5820,5830,5830,5810,94
|
|
20240108,145700,44272970,5830,5840,5840,5830,2
|
|
20240108,145600,44261300,5840,5850,5850,5840,4
|
|
20240108,145500,44237930,5840,5840,5840,5840,0
|
|
20240108,145400,44237930,5840,5840,5840,5840,126
|
|
20240108,145300,43502090,5810,5860,5860,5800,2012
|
|
20240108,145200,31800350,5870,5870,5870,5870,0
|
|
20240108,145100,31800350,5870,5870,5870,5870,0
|
|
20240108,145000,31800350,5870,5870,5870,5870,0
|
|
20240108,144900,31800350,5870,5870,5870,5870,0
|
|
20240108,144800,31800350,5870,5870,5870,5870,0
|
|
20240108,144700,31800350,5870,5870,5870,5870,0
|
|
20240108,144600,31800350,5870,5870,5870,5870,0
|
|
20240108,144500,31800350,5870,5870,5870,5870,1
|
|
20240108,144400,31794480,5880,5880,5880,5870,6
|
|
20240108,144300,31759230,5850,5850,5850,5850,0
|
|
20240108,144200,31759230,5850,5850,5850,5850,0
|
|
20240108,144100,31759230,5850,5860,5860,5850,17
|
|
20240108,144000,31659750,5880,5880,5880,5880,0
|
|
20240108,143900,31659750,5880,5880,5880,5880,0
|
|
20240108,143800,31659750,5880,5880,5880,5880,2
|
|
20240108,143700,31647990,5880,5880,5880,5880,0
|
|
20240108,143600,31647990,5880,5880,5880,5880,0
|
|
20240108,143500,31647990,5880,5880,5880,5880,0
|
|
20240108,143400,31647990,5880,5880,5880,5880,0
|
|
20240108,143300,31647990,5880,5880,5880,5880,1
|
|
20240108,143200,31642110,5870,5870,5870,5870,0
|
|
20240108,143100,31642110,5870,5870,5870,5870,5
|
|
20240108,143000,31612760,5870,5870,5870,5870,0
|
|
20240108,142900,31612760,5870,5870,5870,5870,0
|
|
20240108,142800,31612760,5870,5870,5870,5870,0
|
|
20240108,142700,31612760,5870,5870,5870,5870,0
|
|
20240108,142600,31612760,5870,5870,5870,5870,0
|
|
20240108,142500,31612760,5870,5870,5870,5870,0
|
|
20240108,142400,31612760,5870,5870,5870,5870,1
|
|
20240108,142300,31606890,5890,5890,5890,5890,0
|
|
20240108,142200,31606890,5890,5890,5890,5890,0
|
|
20240108,142100,31606890,5890,5890,5890,5890,0
|
|
20240108,142000,31606890,5890,5890,5890,5890,0
|
|
20240108,141900,31606890,5890,5890,5890,5890,0
|
|
20240108,141800,31606890,5890,5890,5890,5890,0
|
|
20240108,141700,31606890,5890,5890,5890,5890,0
|
|
20240108,141600,31606890,5890,5890,5890,5890,0
|
|
20240108,141500,31606890,5890,5890,5890,5890,0
|
|
20240108,141400,31606890,5890,5890,5890,5890,0
|
|
20240108,141300,31606890,5890,5890,5890,5890,0
|
|
20240108,141200,31606890,5890,5890,5890,5890,0
|
|
20240108,141100,31606890,5890,5890,5890,5890,0
|
|
20240108,141000,31606890,5890,5890,5890,5890,1
|
|
20240108,140900,31601000,5890,5890,5890,5890,0
|
|
20240108,140800,31601000,5890,5890,5890,5890,0
|
|
20240108,140700,31601000,5890,5890,5890,5890,0
|
|
20240108,140600,31601000,5890,5890,5890,5890,0
|
|
20240108,140500,31601000,5890,5890,5890,5890,0
|
|
20240108,140400,31601000,5890,5890,5890,5890,0
|
|
20240108,140300,31601000,5890,5890,5890,5890,0
|
|
20240108,140200,31601000,5890,5890,5890,5890,0
|
|
20240108,140100,31601000,5890,5890,5890,5890,0
|
|
20240108,140000,31601000,5890,5890,5890,5890,0
|
|
20240108,135900,31601000,5890,5890,5890,5890,0
|
|
20240108,135800,31601000,5890,5890,5890,5890,0
|
|
20240108,135700,31601000,5890,5890,5890,5890,0
|
|
20240108,135600,31601000,5890,5890,5890,5890,0
|
|
20240108,135500,31601000,5890,5890,5890,5890,0
|
|
20240108,135400,31601000,5890,5890,5890,5890,0
|
|
20240108,135300,31601000,5890,5890,5890,5890,0
|
|
20240108,135200,31601000,5890,5890,5890,5890,2
|
|
20240108,135100,31589220,5890,5890,5890,5890,0
|
|
20240108,135000,31589220,5890,5890,5890,5890,0
|
|
20240108,134900,31589220,5890,5890,5890,5890,0
|
|
20240108,134800,31589220,5890,5890,5890,5890,0
|
|
20240108,134700,31589220,5890,5890,5890,5890,5
|
|
20240108,134600,31559770,5870,5870,5870,5870,55
|
|
20240108,134500,31236920,5870,5870,5870,5870,1
|
|
20240108,134400,31231050,5860,5860,5860,5860,0
|
|
20240108,134300,31231050,5860,5860,5860,5860,0
|
|
20240108,134200,31231050,5860,5860,5860,5860,0
|
|
20240108,134100,31231050,5860,5860,5860,5860,0
|
|
20240108,134000,31231050,5860,5860,5860,5860,0
|
|
20240108,133900,31231050,5860,5860,5860,5860,0
|
|
20240108,133800,31231050,5860,5860,5860,5860,0
|
|
20240108,133700,31231050,5860,5860,5860,5860,0
|
|
20240108,133600,31231050,5860,5860,5860,5860,0
|
|
20240108,133500,31231050,5860,5860,5860,5860,0
|
|
20240108,133400,31231050,5860,5860,5860,5860,0
|
|
20240108,133300,31231050,5860,5860,5860,5860,0
|
|
20240108,133200,31231050,5860,5860,5860,5860,0
|
|
20240108,133100,31231050,5860,5860,5860,5860,0
|
|
20240108,133000,31231050,5860,5860,5860,5860,0
|
|
20240108,132900,31231050,5860,5860,5860,5860,0
|
|
20240108,132800,31231050,5860,5860,5860,5860,1
|
|
20240108,132700,31225190,5870,5870,5870,5870,0
|
|
20240108,132600,31225190,5870,5870,5870,5870,0
|
|
20240108,132500,31225190,5870,5870,5870,5870,9
|
|
20240108,132400,31172360,5840,5840,5840,5840,0
|
|
20240108,132300,31172360,5840,5850,5850,5840,7
|
|
20240108,132200,31131450,5860,5860,5860,5860,0
|
|
20240108,132100,31131450,5860,5860,5860,5860,0
|
|
20240108,132000,31131450,5860,5860,5860,5860,0
|
|
20240108,131900,31131450,5860,5860,5860,5860,0
|
|
20240108,131800,31131450,5860,5860,5860,5860,0
|
|
20240108,131700,31131450,5860,5860,5860,5860,0
|
|
20240108,131600,31131450,5860,5860,5860,5860,0
|
|
20240108,131500,31131450,5860,5860,5860,5860,0
|
|
20240108,131400,31131450,5860,5860,5860,5860,0
|
|
20240108,131300,31131450,5860,5860,5860,5860,0
|
|
20240108,131200,31131450,5860,5870,5870,5860,2
|
|
20240108,131100,31119720,5850,5850,5850,5850,23
|
|
20240108,131000,30985170,5870,5870,5870,5870,0
|
|
20240108,130900,30985170,5870,5870,5870,5870,0
|
|
20240108,130800,30985170,5870,5870,5870,5870,0
|
|
20240108,130700,30985170,5870,5870,5870,5870,0
|
|
20240108,130600,30985170,5870,5870,5870,5870,0
|
|
20240108,130500,30985170,5870,5870,5870,5870,0
|
|
20240108,130400,30985170,5870,5870,5870,5870,86
|
|
20240108,130300,30480350,5870,5870,5870,5870,0
|
|
20240108,130200,30480350,5870,5870,5870,5870,0
|
|
20240108,130100,30480350,5870,5870,5870,5870,0
|
|
20240108,130000,30480350,5870,5870,5870,5870,0
|
|
20240108,125900,30480350,5870,5870,5870,5870,0
|
|
20240108,125800,30480350,5870,5870,5870,5870,0
|
|
20240108,125700,30480350,5870,5870,5870,5870,0
|
|
20240108,125600,30480350,5870,5870,5870,5870,0
|
|
20240108,125500,30480350,5870,5870,5870,5870,0
|
|
20240108,125400,30480350,5870,5870,5870,5870,2
|
|
20240108,125300,30468610,5840,5860,5860,5840,2322
|
|
20240108,125200,16907930,5870,5870,5870,5870,1
|
|
20240108,125100,16902060,5870,5870,5870,5870,0
|
|
20240108,125000,16902060,5870,5870,5870,5870,0
|
|
20240108,124900,16902060,5870,5870,5870,5870,0
|
|
20240108,124800,16902060,5870,5870,5870,5870,0
|
|
20240108,124700,16902060,5870,5870,5870,5870,0
|
|
20240108,124600,16902060,5870,5870,5870,5870,0
|
|
20240108,124500,16902060,5870,5870,5870,5870,0
|
|
20240108,124400,16902060,5870,5870,5870,5870,0
|
|
20240108,124300,16902060,5870,5870,5870,5870,0
|
|
20240108,124200,16902060,5870,5870,5870,5870,0
|
|
20240108,124100,16902060,5870,5870,5870,5870,0
|
|
20240108,124000,16902060,5870,5870,5870,5870,1
|
|
20240108,123900,16896190,5890,5890,5890,5890,0
|
|
20240108,123800,16896190,5890,5890,5890,5890,0
|
|
20240108,123700,16896190,5890,5890,5890,5890,0
|
|
20240108,123600,16896190,5890,5890,5890,5890,10
|
|
20240108,123500,16837290,5890,5890,5890,5890,0
|
|
20240108,123400,16837290,5890,5890,5890,5890,0
|
|
20240108,123300,16837290,5890,5890,5890,5890,0
|
|
20240108,123200,16837290,5890,5890,5890,5890,0
|
|
20240108,123100,16837290,5890,5890,5890,5890,0
|
|
20240108,123000,16837290,5890,5890,5890,5890,0
|
|
20240108,122900,16837290,5890,5890,5890,5890,0
|
|
20240108,122800,16837290,5890,5890,5890,5890,0
|
|
20240108,122700,16837290,5890,5890,5890,5890,0
|
|
20240108,122600,16837290,5890,5890,5890,5890,0
|
|
20240108,122500,16837290,5890,5890,5890,5890,0
|
|
20240108,122400,16837290,5890,5890,5890,5890,0
|
|
20240108,122300,16837290,5890,5890,5890,5890,0
|
|
20240108,122200,16837290,5890,5890,5890,5890,0
|
|
20240108,122100,16837290,5890,5890,5890,5890,0
|
|
20240108,122000,16837290,5890,5890,5890,5890,0
|
|
20240108,121900,16837290,5890,5890,5890,5890,0
|
|
20240108,121800,16837290,5890,5890,5890,5890,0
|
|
20240108,121700,16837290,5890,5890,5890,5890,1
|
|
20240108,121600,16831400,5840,5840,5840,5840,0
|
|
20240108,121500,16831400,5840,5840,5840,5840,0
|
|
20240108,121400,16831400,5840,5840,5840,5840,0
|
|
20240108,121300,16831400,5840,5840,5840,5840,0
|
|
20240108,121200,16831400,5840,5840,5840,5840,0
|
|
20240108,121100,16831400,5840,5840,5840,5840,1
|
|
20240108,121000,16825560,5840,5840,5840,5840,20
|
|
20240108,120900,16708760,5820,5820,5820,5820,0
|
|
20240108,120800,16708760,5820,5900,5900,5820,869
|
|
20240108,120700,11634760,5910,5910,5910,5910,0
|
|
20240108,120600,11634760,5910,5910,5910,5910,0
|
|
20240108,120500,11634760,5910,5910,5910,5910,0
|
|
20240108,120400,11634760,5910,5910,5910,5910,0
|
|
20240108,120300,11634760,5910,5910,5910,5910,0
|
|
20240108,120200,11634760,5910,5910,5910,5910,0
|
|
20240108,120100,11634760,5910,5910,5910,5910,0
|
|
20240108,120000,11634760,5910,5910,5910,5910,0
|
|
20240108,115900,11634760,5910,5910,5910,5910,0
|
|
20240108,115800,11634760,5910,5910,5910,5910,0
|
|
20240108,115700,11634760,5910,5910,5910,5910,0
|
|
20240108,115600,11634760,5910,5910,5910,5910,0
|
|
20240108,115500,11634760,5910,5910,5910,5910,0
|
|
20240108,115400,11634760,5910,5910,5910,5910,0
|
|
20240108,115300,11634760,5910,5910,5910,5910,0
|
|
20240108,115200,11634760,5910,5910,5910,5910,0
|
|
20240108,115100,11634760,5910,5910,5910,5910,0
|
|
20240108,115000,11634760,5910,5910,5910,5910,0
|
|
20240108,114900,11634760,5910,5910,5910,5910,0
|
|
20240108,114800,11634760,5910,5910,5910,5910,0
|
|
20240108,114700,11634760,5910,5910,5910,5910,0
|
|
20240108,114600,11634760,5910,5910,5910,5910,0
|
|
20240108,114500,11634760,5910,5910,5910,5910,0
|
|
20240108,114400,11634760,5910,5910,5910,5910,0
|
|
20240108,114300,11634760,5910,5910,5910,5910,0
|
|
20240108,114200,11634760,5910,5910,5910,5910,0
|
|
20240108,114100,11634760,5910,5910,5910,5910,0
|
|
20240108,114000,11634760,5910,5910,5910,5910,0
|
|
20240108,113900,11634760,5910,5910,5910,5910,0
|
|
20240108,113800,11634760,5910,5910,5910,5910,0
|
|
20240108,113700,11634760,5910,5910,5910,5910,0
|
|
20240108,113600,11634760,5910,5910,5910,5910,0
|
|
20240108,113500,11634760,5910,5910,5910,5910,0
|
|
20240108,113400,11634760,5910,5910,5910,5910,0
|
|
20240108,113300,11634760,5910,5910,5910,5910,0
|
|
20240108,113200,11634760,5910,5910,5910,5910,0
|
|
20240108,113100,11634760,5910,5910,5910,5910,0
|
|
20240108,113000,11634760,5910,5910,5910,5910,0
|
|
20240108,112900,11634760,5910,5910,5910,5910,0
|
|
20240108,112800,11634760,5910,5910,5910,5910,0
|
|
20240108,112700,11634760,5910,5910,5910,5910,0
|
|
20240108,112600,11634760,5910,5910,5910,5910,0
|
|
20240108,112500,11634760,5910,5910,5910,5910,0
|
|
20240108,112400,11634760,5910,5910,5910,5910,3
|
|
20240108,112300,11617030,5920,5920,5920,5920,0
|
|
20240108,112200,11617030,5920,5920,5920,5920,0
|
|
20240108,112100,11617030,5920,5920,5920,5920,0
|
|
20240108,112000,11617030,5920,5920,5920,5920,0
|
|
20240108,111900,11617030,5920,5920,5920,5920,0
|
|
20240108,111800,11617030,5920,5920,5920,5920,0
|
|
20240108,111700,11617030,5920,5920,5920,5920,0
|
|
20240108,111600,11617030,5920,5920,5920,5920,0
|
|
20240108,111500,11617030,5920,5920,5920,5920,0
|
|
20240108,111400,11617030,5920,5920,5920,5920,0
|
|
20240108,111300,11617030,5920,5920,5920,5920,0
|
|
20240108,111200,11617030,5920,5920,5920,5920,0
|
|
20240108,111100,11617030,5920,5920,5920,5920,0
|
|
20240108,111000,11617030,5920,5920,5920,5920,0
|
|
20240108,110900,11617030,5920,5920,5920,5920,0
|
|
20240108,110800,11617030,5920,5920,5920,5920,0
|
|
20240108,110700,11617030,5920,5920,5920,5920,0
|
|
20240108,110600,11617030,5920,5920,5920,5920,0
|
|
20240108,110500,11617030,5920,5920,5920,5920,0
|
|
20240108,110400,11617030,5920,5920,5920,5920,0
|
|
20240108,110300,11617030,5920,5920,5920,5920,0
|
|
20240108,110200,11617030,5920,5920,5920,5920,0
|
|
20240108,110100,11617030,5920,5920,5920,5920,0
|
|
20240108,110000,11617030,5920,5920,5920,5920,0
|
|
20240108,105900,11617030,5920,5920,5920,5920,0
|
|
20240108,105800,11617030,5920,5920,5920,5920,1
|
|
20240108,105700,11611110,5910,5910,5910,5910,7
|
|
20240108,105600,11569740,5910,5910,5910,5910,0
|
|
20240108,105500,11569740,5910,5910,5910,5910,0
|
|
20240108,105400,11569740,5910,5910,5910,5910,0
|
|
20240108,105300,11569740,5910,5910,5910,5910,0
|
|
20240108,105200,11569740,5910,5910,5910,5910,0
|
|
20240108,105100,11569740,5910,5910,5910,5910,0
|
|
20240108,105000,11569740,5910,5910,5910,5910,0
|
|
20240108,104900,11569740,5910,5910,5910,5910,0
|
|
20240108,104800,11569740,5910,5910,5910,5910,0
|
|
20240108,104700,11569740,5910,5910,5910,5910,1
|
|
20240108,104600,11563830,5870,5870,5870,5870,0
|
|
20240108,104500,11563830,5870,5870,5870,5870,0
|
|
20240108,104400,11563830,5870,5870,5870,5870,0
|
|
20240108,104300,11563830,5870,5870,5870,5870,0
|
|
20240108,104200,11563830,5870,5870,5870,5870,0
|
|
20240108,104100,11563830,5870,5870,5870,5870,0
|
|
20240108,104000,11563830,5870,5870,5870,5870,0
|
|
20240108,103900,11563830,5870,5870,5870,5870,0
|
|
20240108,103800,11563830,5870,5900,5900,5870,15
|
|
20240108,103700,11475600,5920,5920,5920,5920,0
|
|
20240108,103600,11475600,5920,5920,5920,5920,0
|
|
20240108,103500,11475600,5920,5920,5920,5920,1
|
|
20240108,103400,11469680,5910,5910,5910,5910,0
|
|
20240108,103300,11469680,5910,5910,5910,5910,0
|
|
20240108,103200,11469680,5910,5910,5910,5910,0
|
|
20240108,103100,11469680,5910,5910,5910,5910,1
|
|
20240108,103000,11463770,5930,5930,5930,5930,47
|
|
20240108,102900,11185060,5930,5930,5930,5930,0
|
|
20240108,102800,11185060,5930,5930,5930,5930,0
|
|
20240108,102700,11185060,5930,5930,5930,5930,53
|
|
20240108,102600,10870770,5930,5930,5930,5930,0
|
|
20240108,102500,10870770,5930,5930,5930,5930,0
|
|
20240108,102400,10870770,5930,5930,5930,5930,0
|
|
20240108,102300,10870770,5930,5930,5930,5930,0
|
|
20240108,102200,10870770,5930,5930,5930,5930,0
|
|
20240108,102100,10870770,5930,5930,5930,5930,0
|
|
20240108,102000,10870770,5930,5930,5930,5930,0
|
|
20240108,101900,10870770,5930,5930,5930,5930,0
|
|
20240108,101800,10870770,5930,5930,5930,5930,1
|
|
20240108,101700,10864840,5870,5910,5910,5870,40
|
|
20240108,101600,10629060,5930,5930,5930,5930,0
|
|
20240108,101500,10629060,5930,5930,5930,5930,0
|
|
20240108,101400,10629060,5930,5930,5930,5930,0
|
|
20240108,101300,10629060,5930,5930,5930,5930,0
|
|
20240108,101200,10629060,5930,5930,5930,5930,0
|
|
20240108,101100,10629060,5930,5930,5930,5930,0
|
|
20240108,101000,10629060,5930,5930,5930,5930,0
|
|
20240108,100900,10629060,5930,5930,5930,5930,0
|
|
20240108,100800,10629060,5930,5930,5930,5930,0
|
|
20240108,100700,10629060,5930,5930,5930,5930,5
|
|
20240108,100600,10599410,5930,5930,5930,5930,0
|
|
20240108,100500,10599410,5930,5930,5930,5930,0
|
|
20240108,100400,10599410,5930,5890,5930,5890,29
|
|
20240108,100300,10428560,5890,5900,5900,5890,12
|
|
20240108,100200,10357870,5950,5950,5950,5950,0
|
|
20240108,100100,10357870,5950,5950,5950,5950,0
|
|
20240108,100000,10357870,5950,5950,5950,5950,0
|
|
20240108,095900,10357870,5950,5950,5950,5950,0
|
|
20240108,095800,10357870,5950,5950,5950,5950,0
|
|
20240108,095700,10357870,5950,5950,5950,5950,0
|
|
20240108,095600,10357870,5950,5950,5950,5950,0
|
|
20240108,095500,10357870,5950,5950,5950,5950,0
|
|
20240108,095400,10357870,5950,5950,5950,5950,0
|
|
20240108,095300,10357870,5950,5950,5950,5950,0
|
|
20240108,095200,10357870,5950,5950,5950,5950,0
|
|
20240108,095100,10357870,5950,5950,5950,5950,0
|
|
20240108,095000,10357870,5950,5950,5950,5950,0
|
|
20240108,094900,10357870,5950,5950,5950,5950,0
|
|
20240108,094800,10357870,5950,5950,5950,5950,0
|
|
20240108,094700,10357870,5950,5950,5950,5950,0
|
|
20240108,094600,10357870,5950,5950,5950,5950,0
|
|
20240108,094500,10357870,5950,5950,5950,5950,0
|
|
20240108,094400,10357870,5950,5950,5950,5950,0
|
|
20240108,094300,10357870,5950,5940,5950,5940,11
|
|
20240108,094200,10292450,5910,5910,5910,5910,0
|
|
20240108,094100,10292450,5910,5910,5910,5910,1
|
|
20240108,094000,10286540,5910,5910,5910,5910,0
|
|
20240108,093900,10286540,5910,5910,5910,5910,1
|
|
20240108,093800,10280630,5860,5860,5860,5860,0
|
|
20240108,093700,10280630,5860,5860,5860,5860,0
|
|
20240108,093600,10280630,5860,5860,5860,5860,0
|
|
20240108,093500,10280630,5860,5860,5860,5860,0
|
|
20240108,093400,10280630,5860,5860,5860,5860,0
|
|
20240108,093300,10280630,5860,5860,5860,5860,0
|
|
20240108,093200,10280630,5860,5860,5860,5860,0
|
|
20240108,093100,10280630,5860,5860,5860,5860,0
|
|
20240108,093000,10280630,5860,5860,5860,5860,0
|
|
20240108,092900,10280630,5860,5860,5860,5860,0
|
|
20240108,092800,10280630,5860,5860,5860,5860,0
|
|
20240108,092700,10280630,5860,5860,5860,5860,10
|
|
20240108,092600,10222030,5810,5930,5930,5810,265
|
|
20240108,092500,8672620,5960,5960,5960,5960,0
|
|
20240108,092400,8672620,5960,5960,5960,5960,0
|
|
20240108,092300,8672620,5960,5960,5960,5960,0
|
|
20240108,092200,8672620,5960,5960,5960,5960,0
|
|
20240108,092100,8672620,5960,5960,5960,5960,0
|
|
20240108,092000,8672620,5960,5960,5960,5960,1
|
|
20240108,091900,8666660,5910,5910,5910,5910,97
|
|
20240108,091800,8093390,5910,5930,5930,5910,16
|
|
20240108,091700,7998590,5920,5920,5920,5920,0
|
|
20240108,091600,7998590,5920,5920,5920,5920,1
|
|
20240108,091500,7992670,5970,5970,5970,5970,0
|
|
20240108,091400,7992670,5970,5960,5970,5960,10
|
|
20240108,091300,7932990,5970,5970,5970,5970,0
|
|
20240108,091200,7932990,5970,5970,5970,5970,0
|
|
20240108,091100,7932990,5970,5970,5970,5970,374
|
|
20240108,091000,5700210,5970,5970,5970,5970,737
|
|
20240108,090900,1300320,6020,6020,6020,6020,0
|
|
20240108,090800,1300320,6020,6020,6020,6020,0
|
|
20240108,090700,1300320,6020,6020,6020,6020,0
|
|
20240108,090600,1300320,6020,6020,6020,6020,0
|
|
20240108,090500,1300320,6020,6020,6020,6020,0
|
|
20240108,090400,1300320,6020,6020,6020,6020,0
|
|
20240108,090300,1300320,6020,6020,6020,6020,0
|
|
20240108,090200,1300320,6020,6020,6020,6020,0
|
|
20240108,090100,1300320,6020,6020,6020,6020,0
|
|
20240108,090000,1300320,6020,6020,6020,6020,216
|