698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,203500,34978420,5830,5830,5830,5830,85
|
|
20240109,203400,34978420,5830,5830,5830,5830,0
|
|
20240109,203300,34978420,5830,5830,5830,5830,0
|
|
20240109,203200,34978420,5830,5830,5830,5830,0
|
|
20240109,203100,34978420,5830,5830,5830,5830,0
|
|
20240109,203000,34978420,5830,5830,5830,5830,0
|
|
20240109,202900,34978420,5830,5830,5830,5830,0
|
|
20240109,202800,34978420,5830,5830,5830,5830,0
|
|
20240109,202700,34978420,5830,5830,5830,5830,0
|
|
20240109,202600,34978420,5830,5830,5830,5830,0
|
|
20240109,202500,34978420,5830,5830,5830,5830,0
|
|
20240109,202400,34978420,5830,5830,5830,5830,0
|
|
20240109,202300,34978420,5830,5830,5830,5830,0
|
|
20240109,202200,34978420,5830,5830,5830,5830,0
|
|
20240109,202100,34978420,5830,5830,5830,5830,0
|
|
20240109,202000,34978420,5830,5830,5830,5830,0
|
|
20240109,201900,34978420,5830,5830,5830,5830,0
|
|
20240109,201800,34978420,5830,5830,5830,5830,0
|
|
20240109,201700,34978420,5830,5830,5830,5830,0
|
|
20240109,201600,34978420,5830,5830,5830,5830,0
|
|
20240109,201500,34978420,5830,5830,5830,5830,0
|
|
20240109,201400,34978420,5830,5830,5830,5830,0
|
|
20240109,201300,34978420,5830,5830,5830,5830,0
|
|
20240109,201200,34978420,5830,5830,5830,5830,0
|
|
20240109,201100,34978420,5830,5830,5830,5830,0
|
|
20240109,201000,34978420,5830,5830,5830,5830,0
|
|
20240109,200900,34978420,5830,5830,5830,5830,0
|
|
20240109,200800,34978420,5830,5830,5830,5830,0
|
|
20240109,200700,34978420,5830,5830,5830,5830,0
|
|
20240109,200600,34978420,5830,5830,5830,5830,0
|
|
20240109,200500,34978420,5830,5830,5830,5830,85
|
|
20240109,200400,34978420,5830,5830,5830,5830,0
|
|
20240109,200300,34978420,5830,5830,5830,5830,0
|
|
20240109,200200,34978420,5830,5830,5830,5830,0
|
|
20240109,200100,34978420,5830,5830,5830,5830,0
|
|
20240109,200000,34978420,5830,5830,5830,5830,0
|
|
20240109,195900,34978420,5830,5830,5830,5830,0
|
|
20240109,195800,34978420,5830,5830,5830,5830,0
|
|
20240109,195700,34978420,5830,5830,5830,5830,0
|
|
20240109,195600,34978420,5830,5830,5830,5830,0
|
|
20240109,195500,34978420,5830,5830,5830,5830,0
|
|
20240109,195400,34978420,5830,5830,5830,5830,0
|
|
20240109,195300,34978420,5830,5830,5830,5830,0
|
|
20240109,195200,34978420,5830,5830,5830,5830,0
|
|
20240109,195100,34978420,5830,5830,5830,5830,0
|
|
20240109,195000,34978420,5830,5830,5830,5830,0
|
|
20240109,194900,34978420,5830,5830,5830,5830,0
|
|
20240109,194800,34978420,5830,5830,5830,5830,0
|
|
20240109,194700,34978420,5830,5830,5830,5830,0
|
|
20240109,194600,34978420,5830,5830,5830,5830,0
|
|
20240109,194500,34978420,5830,5830,5830,5830,0
|
|
20240109,194400,34978420,5830,5830,5830,5830,0
|
|
20240109,194300,34978420,5830,5830,5830,5830,0
|
|
20240109,194200,34978420,5830,5830,5830,5830,0
|
|
20240109,194100,34978420,5830,5830,5830,5830,0
|
|
20240109,194000,34978420,5830,5830,5830,5830,0
|
|
20240109,193900,34978420,5830,5830,5830,5830,0
|
|
20240109,193800,34978420,5830,5830,5830,5830,0
|
|
20240109,193700,34978420,5830,5830,5830,5830,0
|
|
20240109,193600,34978420,5830,5830,5830,5830,0
|
|
20240109,193500,34978420,5830,5830,5830,5830,85
|
|
20240109,193400,34978420,5830,5830,5830,5830,0
|
|
20240109,193300,34978420,5830,5830,5830,5830,0
|
|
20240109,193200,34978420,5830,5830,5830,5830,0
|
|
20240109,193100,34978420,5830,5830,5830,5830,0
|
|
20240109,193000,34978420,5830,5830,5830,5830,0
|
|
20240109,192900,34978420,5830,5830,5830,5830,0
|
|
20240109,192800,34978420,5830,5830,5830,5830,0
|
|
20240109,192700,34978420,5830,5830,5830,5830,0
|
|
20240109,192600,34978420,5830,5830,5830,5830,0
|
|
20240109,192500,34978420,5830,5830,5830,5830,0
|
|
20240109,192400,34978420,5830,5830,5830,5830,0
|
|
20240109,192300,34978420,5830,5830,5830,5830,0
|
|
20240109,192200,34978420,5830,5830,5830,5830,0
|
|
20240109,192100,34978420,5830,5830,5830,5830,0
|
|
20240109,192000,34978420,5830,5830,5830,5830,0
|
|
20240109,191900,34978420,5830,5830,5830,5830,0
|
|
20240109,191800,34978420,5830,5830,5830,5830,0
|
|
20240109,191700,34978420,5830,5830,5830,5830,0
|
|
20240109,191600,34978420,5830,5830,5830,5830,0
|
|
20240109,191500,34978420,5830,5830,5830,5830,0
|
|
20240109,191400,34978420,5830,5830,5830,5830,0
|
|
20240109,191300,34978420,5830,5830,5830,5830,0
|
|
20240109,191200,34978420,5830,5830,5830,5830,0
|
|
20240109,191100,34978420,5830,5830,5830,5830,0
|
|
20240109,191000,34978420,5830,5830,5830,5830,0
|
|
20240109,190900,34978420,5830,5830,5830,5830,0
|
|
20240109,190800,34978420,5830,5830,5830,5830,0
|
|
20240109,190700,34978420,5830,5830,5830,5830,0
|
|
20240109,190600,34978420,5830,5830,5830,5830,0
|
|
20240109,190500,34978420,5830,5830,5830,5830,85
|
|
20240109,190400,34978420,5830,5830,5830,5830,0
|
|
20240109,190300,34978420,5830,5830,5830,5830,0
|
|
20240109,190200,34978420,5830,5830,5830,5830,0
|
|
20240109,190100,34978420,5830,5830,5830,5830,0
|
|
20240109,190000,34978420,5830,5830,5830,5830,0
|
|
20240109,185900,34978420,5830,5830,5830,5830,0
|
|
20240109,185800,34978420,5830,5830,5830,5830,0
|
|
20240109,185700,34978420,5830,5830,5830,5830,0
|
|
20240109,185600,34978420,5830,5830,5830,5830,0
|
|
20240109,185500,34978420,5830,5830,5830,5830,0
|
|
20240109,185400,34978420,5830,5830,5830,5830,0
|
|
20240109,185300,34978420,5830,5830,5830,5830,0
|
|
20240109,185200,34978420,5830,5830,5830,5830,0
|
|
20240109,185100,34978420,5830,5830,5830,5830,0
|
|
20240109,185000,34978420,5830,5830,5830,5830,0
|
|
20240109,184900,34978420,5830,5830,5830,5830,0
|
|
20240109,184800,34978420,5830,5830,5830,5830,0
|
|
20240109,184700,34978420,5830,5830,5830,5830,0
|
|
20240109,184600,34978420,5830,5830,5830,5830,0
|
|
20240109,184500,34978420,5830,5830,5830,5830,0
|
|
20240109,184400,34978420,5830,5830,5830,5830,0
|
|
20240109,184300,34978420,5830,5830,5830,5830,0
|
|
20240109,184200,34978420,5830,5830,5830,5830,0
|
|
20240109,184100,34978420,5830,5830,5830,5830,0
|
|
20240109,184000,34978420,5830,5830,5830,5830,0
|
|
20240109,183900,34978420,5830,5830,5830,5830,0
|
|
20240109,183800,34978420,5830,5830,5830,5830,0
|
|
20240109,183700,34978420,5830,5830,5830,5830,0
|
|
20240109,183600,34978420,5830,5830,5830,5830,0
|
|
20240109,183500,34978420,5830,5830,5830,5830,85
|
|
20240109,183400,34978420,5830,5830,5830,5830,0
|
|
20240109,183300,34978420,5830,5830,5830,5830,0
|
|
20240109,183200,34978420,5830,5830,5830,5830,0
|
|
20240109,183100,34978420,5830,5830,5830,5830,0
|
|
20240109,183000,34978420,5830,5830,5830,5830,0
|
|
20240109,182900,34978420,5830,5830,5830,5830,0
|
|
20240109,182800,34978420,5830,5830,5830,5830,0
|
|
20240109,182700,34978420,5830,5830,5830,5830,0
|
|
20240109,182600,34978420,5830,5830,5830,5830,0
|
|
20240109,182500,34978420,5830,5830,5830,5830,0
|
|
20240109,182400,34978420,5830,5830,5830,5830,0
|
|
20240109,182300,34978420,5830,5830,5830,5830,0
|
|
20240109,182200,34978420,5830,5830,5830,5830,0
|
|
20240109,182100,34978420,5830,5830,5830,5830,0
|
|
20240109,182000,34978420,5830,5830,5830,5830,0
|
|
20240109,181900,34978420,5830,5830,5830,5830,0
|
|
20240109,181800,34978420,5830,5830,5830,5830,0
|
|
20240109,181700,34978420,5830,5830,5830,5830,0
|
|
20240109,181600,34978420,5830,5830,5830,5830,0
|
|
20240109,181500,34978420,5830,5830,5830,5830,0
|
|
20240109,181400,34978420,5830,5830,5830,5830,0
|
|
20240109,181300,34978420,5830,5830,5830,5830,0
|
|
20240109,181200,34978420,5830,5830,5830,5830,0
|
|
20240109,181100,34978420,5830,5830,5830,5830,0
|
|
20240109,181000,34978420,5830,5830,5830,5830,0
|
|
20240109,180900,34978420,5830,5830,5830,5830,0
|
|
20240109,180800,34978420,5830,5830,5830,5830,0
|
|
20240109,180700,34978420,5830,5830,5830,5830,0
|
|
20240109,180600,34978420,5830,5830,5830,5830,0
|
|
20240109,180500,34978420,5830,5830,5830,5830,85
|
|
20240109,180400,34978420,5830,5830,5830,5830,0
|
|
20240109,180300,34978420,5830,5830,5830,5830,0
|
|
20240109,180200,34978420,5830,5830,5830,5830,0
|
|
20240109,180100,34978420,5830,5830,5830,5830,0
|
|
20240109,180000,34978420,5830,5830,5830,5830,0
|
|
20240109,175900,34978420,5830,5830,5830,5830,0
|
|
20240109,175800,34978420,5830,5830,5830,5830,0
|
|
20240109,175700,34978420,5830,5830,5830,5830,0
|
|
20240109,175600,34978420,5830,5830,5830,5830,0
|
|
20240109,175500,34978420,5830,5830,5830,5830,0
|
|
20240109,175400,34978420,5830,5830,5830,5830,0
|
|
20240109,175300,34978420,5830,5830,5830,5830,0
|
|
20240109,175200,34978420,5830,5830,5830,5830,0
|
|
20240109,175100,34978420,5830,5830,5830,5830,0
|
|
20240109,175000,34978420,5830,5830,5830,5830,0
|
|
20240109,174900,34978420,5830,5830,5830,5830,0
|
|
20240109,174800,34978420,5830,5830,5830,5830,0
|
|
20240109,174700,34978420,5830,5830,5830,5830,0
|
|
20240109,174600,34978420,5830,5830,5830,5830,0
|
|
20240109,174500,34978420,5830,5830,5830,5830,0
|
|
20240109,174400,34978420,5830,5830,5830,5830,0
|
|
20240109,174300,34978420,5830,5830,5830,5830,0
|
|
20240109,174200,34978420,5830,5830,5830,5830,0
|
|
20240109,174100,34978420,5830,5830,5830,5830,0
|
|
20240109,174000,34978420,5830,5830,5830,5830,0
|
|
20240109,173900,34978420,5830,5830,5830,5830,0
|
|
20240109,173800,34978420,5830,5830,5830,5830,0
|
|
20240109,173700,34978420,5830,5830,5830,5830,0
|
|
20240109,173600,34978420,5830,5830,5830,5830,0
|
|
20240109,173500,34978420,5830,5830,5830,5830,85
|
|
20240109,173400,34978420,5830,5830,5830,5830,0
|
|
20240109,173300,34978420,5830,5830,5830,5830,0
|
|
20240109,173200,34978420,5830,5830,5830,5830,0
|
|
20240109,173100,34978420,5830,5830,5830,5830,0
|
|
20240109,173000,34978420,5830,5830,5830,5830,0
|
|
20240109,172900,34978420,5830,5830,5830,5830,0
|
|
20240109,172800,34978420,5830,5830,5830,5830,0
|
|
20240109,172700,34978420,5830,5830,5830,5830,0
|
|
20240109,172600,34978420,5830,5830,5830,5830,0
|
|
20240109,172500,34978420,5830,5830,5830,5830,0
|
|
20240109,172400,34978420,5830,5830,5830,5830,0
|
|
20240109,172300,34978420,5830,5830,5830,5830,0
|
|
20240109,172200,34978420,5830,5830,5830,5830,0
|
|
20240109,172100,34978420,5830,5830,5830,5830,0
|
|
20240109,172000,34978420,5830,5830,5830,5830,0
|
|
20240109,171900,34978420,5830,5830,5830,5830,0
|
|
20240109,171800,34978420,5830,5830,5830,5830,0
|
|
20240109,171700,34978420,5830,5830,5830,5830,0
|
|
20240109,171600,34978420,5830,5830,5830,5830,0
|
|
20240109,171500,34978420,5830,5830,5830,5830,0
|
|
20240109,171400,34978420,5830,5830,5830,5830,0
|
|
20240109,171300,34978420,5830,5830,5830,5830,0
|
|
20240109,171200,34978420,5830,5830,5830,5830,0
|
|
20240109,171100,34978420,5830,5830,5830,5830,0
|
|
20240109,171000,34978420,5830,5830,5830,5830,0
|
|
20240109,170900,34978420,5830,5830,5830,5830,0
|
|
20240109,170800,34978420,5830,5830,5830,5830,0
|
|
20240109,170700,34978420,5830,5830,5830,5830,0
|
|
20240109,170600,34978420,5830,5830,5830,5830,0
|
|
20240109,170500,34978420,5830,5830,5830,5830,85
|
|
20240109,170400,34978420,5830,5830,5830,5830,0
|
|
20240109,170300,34978420,5830,5830,5830,5830,0
|
|
20240109,170200,34978420,5830,5830,5830,5830,0
|
|
20240109,170100,34978420,5830,5830,5830,5830,0
|
|
20240109,170000,34978420,5830,5830,5830,5830,0
|
|
20240109,165900,34978420,5830,5830,5830,5830,0
|
|
20240109,165800,34978420,5830,5830,5830,5830,0
|
|
20240109,165700,34978420,5830,5830,5830,5830,0
|
|
20240109,165600,34978420,5830,5830,5830,5830,0
|
|
20240109,165500,34978420,5830,5830,5830,5830,0
|
|
20240109,165400,34978420,5830,5830,5830,5830,0
|
|
20240109,165300,34978420,5830,5830,5830,5830,0
|
|
20240109,165200,34978420,5830,5830,5830,5830,0
|
|
20240109,165100,34978420,5830,5830,5830,5830,0
|
|
20240109,165000,34978420,5830,5830,5830,5830,0
|
|
20240109,164900,34978420,5830,5830,5830,5830,0
|
|
20240109,164800,34978420,5830,5830,5830,5830,0
|
|
20240109,164700,34978420,5830,5830,5830,5830,0
|
|
20240109,164600,34978420,5830,5830,5830,5830,0
|
|
20240109,164500,34978420,5830,5830,5830,5830,0
|
|
20240109,164400,34978420,5830,5830,5830,5830,0
|
|
20240109,164300,34978420,5830,5830,5830,5830,0
|
|
20240109,164200,34978420,5830,5830,5830,5830,0
|
|
20240109,164100,34978420,5830,5830,5830,5830,0
|
|
20240109,164000,34978420,5830,5830,5830,5830,0
|
|
20240109,163900,34978420,5830,5830,5830,5830,0
|
|
20240109,163800,34978420,5830,5830,5830,5830,0
|
|
20240109,163700,34978420,5830,5830,5830,5830,0
|
|
20240109,163600,34978420,5830,5830,5830,5830,0
|
|
20240109,163500,34978420,5830,5830,5830,5830,85
|
|
20240109,163400,34978420,5830,5830,5830,5830,0
|
|
20240109,163300,34978420,5830,5830,5830,5830,0
|
|
20240109,163200,34978420,5830,5830,5830,5830,0
|
|
20240109,163100,34978420,5830,5830,5830,5830,0
|
|
20240109,163000,34978420,5830,5830,5830,5830,0
|
|
20240109,162900,34978420,5830,5830,5830,5830,0
|
|
20240109,162800,34978420,5830,5830,5830,5830,0
|
|
20240109,162700,34978420,5830,5830,5830,5830,0
|
|
20240109,162600,34978420,5830,5830,5830,5830,0
|
|
20240109,162500,34978420,5830,5830,5830,5830,0
|
|
20240109,162400,34978420,5830,5830,5830,5830,0
|
|
20240109,162300,34978420,5830,5830,5830,5830,0
|
|
20240109,162200,34978420,5830,5830,5830,5830,0
|
|
20240109,162100,34978420,5830,5830,5830,5830,0
|
|
20240109,162000,34978420,5830,5830,5830,5830,0
|
|
20240109,161900,34978420,5830,5830,5830,5830,0
|
|
20240109,161800,34978420,5830,5830,5830,5830,0
|
|
20240109,161700,34978420,5830,5830,5830,5830,0
|
|
20240109,161600,34978420,5830,5830,5830,5830,0
|
|
20240109,161500,34978420,5830,5830,5830,5830,0
|
|
20240109,161400,34978420,5830,5830,5830,5830,0
|
|
20240109,161300,34978420,5830,5830,5830,5830,0
|
|
20240109,161200,34978420,5830,5830,5830,5830,0
|
|
20240109,161100,34978420,5830,5830,5830,5830,0
|
|
20240109,161000,34978420,5830,5830,5830,5830,0
|
|
20240109,160900,34978420,5830,5830,5830,5830,0
|
|
20240109,160800,34978420,5830,5830,5830,5830,0
|
|
20240109,160700,34978420,5830,5830,5830,5830,0
|
|
20240109,160600,34978420,5830,5830,5830,5830,0
|
|
20240109,160500,34978420,5830,5830,5830,5830,85
|
|
20240109,160400,34978420,5830,5830,5830,5830,0
|
|
20240109,160300,34978420,5830,5830,5830,5830,0
|
|
20240109,160200,34978420,5830,5830,5830,5830,0
|
|
20240109,160100,34978420,5830,5830,5830,5830,0
|
|
20240109,160000,34978420,5830,5830,5830,5830,0
|
|
20240109,155900,34978420,5830,5830,5830,5830,0
|
|
20240109,155800,34978420,5830,5830,5830,5830,0
|
|
20240109,155700,34978420,5830,5830,5830,5830,0
|
|
20240109,155600,34978420,5830,5830,5830,5830,0
|
|
20240109,155500,34978420,5830,5830,5830,5830,0
|
|
20240109,155400,34978420,5830,5830,5830,5830,0
|
|
20240109,155300,34978420,5830,5830,5830,5830,0
|
|
20240109,155200,34978420,5830,5830,5830,5830,0
|
|
20240109,155100,34978420,5830,5830,5830,5830,0
|
|
20240109,155000,34978420,5830,5830,5830,5830,0
|
|
20240109,154900,34978420,5830,5830,5830,5830,0
|
|
20240109,154800,34978420,5830,5830,5830,5830,0
|
|
20240109,154700,34978420,5830,5830,5830,5830,0
|
|
20240109,154600,34978420,5830,5830,5830,5830,0
|
|
20240109,154500,34978420,5830,5830,5830,5830,0
|
|
20240109,154400,34978420,5830,5830,5830,5830,0
|
|
20240109,154300,34978420,5830,5830,5830,5830,0
|
|
20240109,154200,34978420,5830,5830,5830,5830,0
|
|
20240109,154100,34978420,5830,5830,5830,5830,0
|
|
20240109,154000,34978420,5830,5830,5830,5830,0
|
|
20240109,153900,34978420,5830,5830,5830,5830,0
|
|
20240109,153800,34978420,5830,5830,5830,5830,0
|
|
20240109,153700,34978420,5830,5830,5830,5830,0
|
|
20240109,153600,34978420,5830,5830,5830,5830,0
|
|
20240109,153500,34978420,5830,5830,5830,5830,85
|
|
20240109,153400,34978420,5830,5830,5830,5830,0
|
|
20240109,153300,34978420,5830,5830,5830,5830,0
|
|
20240109,153200,34978420,5830,5830,5830,5830,0
|
|
20240109,153100,34978420,5830,5830,5830,5830,0
|
|
20240109,153000,34978420,5830,5830,5830,5830,85
|
|
20240109,152900,34482870,5830,5830,5830,5830,0
|
|
20240109,152800,34482870,5830,5830,5830,5830,0
|
|
20240109,152700,34482870,5830,5830,5830,5830,0
|
|
20240109,152600,34482870,5830,5830,5830,5830,0
|
|
20240109,152500,34482870,5830,5830,5830,5830,0
|
|
20240109,152400,34482870,5830,5830,5830,5830,0
|
|
20240109,152300,34482870,5830,5830,5830,5830,0
|
|
20240109,152200,34482870,5830,5830,5830,5830,0
|
|
20240109,152100,34482870,5830,5830,5830,5830,0
|
|
20240109,152000,34482870,5830,5830,5830,5830,0
|
|
20240109,151900,34482870,5830,5820,5830,5820,11
|
|
20240109,151800,34418840,5820,5830,5830,5820,11
|
|
20240109,151700,34354810,5820,5820,5820,5820,0
|
|
20240109,151600,34354810,5820,5820,5820,5820,0
|
|
20240109,151500,34354810,5820,5820,5830,5820,24
|
|
20240109,151400,34215110,5820,5820,5820,5820,0
|
|
20240109,151300,34215110,5820,5820,5820,5820,11
|
|
20240109,151200,34151090,5830,5820,5830,5820,11
|
|
20240109,151100,34087060,5820,5820,5820,5820,30
|
|
20240109,151000,33912460,5840,5810,5840,5810,50
|
|
20240109,150900,33621160,5820,5820,5820,5820,0
|
|
20240109,150800,33621160,5820,5820,5820,5820,2
|
|
20240109,150700,33609520,5820,5820,5820,5820,1
|
|
20240109,150600,33603700,5800,5800,5800,5800,14
|
|
20240109,150500,33522500,5800,5800,5800,5800,0
|
|
20240109,150400,33522500,5800,5800,5800,5800,0
|
|
20240109,150300,33522500,5800,5800,5800,5800,0
|
|
20240109,150200,33522500,5800,5800,5800,5800,0
|
|
20240109,150100,33522500,5800,5800,5800,5800,0
|
|
20240109,150000,33522500,5800,5800,5800,5800,0
|
|
20240109,145900,33522500,5800,5800,5800,5800,0
|
|
20240109,145800,33522500,5800,5790,5800,5790,5
|
|
20240109,145700,33493540,5790,5790,5790,5790,114
|
|
20240109,145600,32833480,5790,5790,5790,5790,0
|
|
20240109,145500,32833480,5790,5790,5790,5790,5
|
|
20240109,145400,32804530,5790,5790,5790,5790,0
|
|
20240109,145300,32804530,5790,5790,5790,5790,0
|
|
20240109,145200,32804530,5790,5790,5790,5790,0
|
|
20240109,145100,32804530,5790,5790,5790,5790,0
|
|
20240109,145000,32804530,5790,5790,5790,5790,0
|
|
20240109,144900,32804530,5790,5790,5790,5790,1006
|
|
20240109,144800,26979790,5780,5780,5780,5780,0
|
|
20240109,144700,26979790,5780,5780,5780,5780,0
|
|
20240109,144600,26979790,5780,5780,5780,5780,11
|
|
20240109,144500,26916210,5780,5780,5780,5780,1
|
|
20240109,144400,26910430,5780,5780,5780,5780,28
|
|
20240109,144300,26748590,5790,5780,5790,5780,15
|
|
20240109,144200,26661840,5780,5780,5780,5780,10
|
|
20240109,144100,26604040,5780,5790,5790,5780,29
|
|
20240109,144000,26436260,5790,5780,5790,5780,11
|
|
20240109,143900,26372580,5790,5780,5790,5780,7
|
|
20240109,143800,26332070,5780,5780,5790,5780,24
|
|
20240109,143700,26193150,5780,5790,5790,5780,47
|
|
20240109,143600,25921040,5790,5790,5790,5790,20
|
|
20240109,143500,25805240,5790,5790,5790,5790,0
|
|
20240109,143400,25805240,5790,5790,5790,5790,0
|
|
20240109,143300,25805240,5790,5790,5790,5790,0
|
|
20240109,143200,25805240,5790,5790,5790,5790,0
|
|
20240109,143100,25805240,5790,5790,5790,5790,5
|
|
20240109,143000,25776290,5780,5780,5780,5780,0
|
|
20240109,142900,25776290,5780,5780,5780,5780,0
|
|
20240109,142800,25776290,5780,5780,5780,5780,0
|
|
20240109,142700,25776290,5780,5780,5780,5780,0
|
|
20240109,142600,25776290,5780,5780,5780,5780,2
|
|
20240109,142500,25764730,5790,5790,5790,5790,5
|
|
20240109,142400,25735780,5790,5790,5790,5790,0
|
|
20240109,142300,25735780,5790,5790,5790,5790,0
|
|
20240109,142200,25735780,5790,5790,5790,5790,0
|
|
20240109,142100,25735780,5790,5790,5790,5790,0
|
|
20240109,142000,25735780,5790,5790,5790,5790,0
|
|
20240109,141900,25735780,5790,5790,5790,5790,5
|
|
20240109,141800,25706830,5780,5780,5780,5780,0
|
|
20240109,141700,25706830,5780,5780,5780,5780,0
|
|
20240109,141600,25706830,5780,5780,5780,5780,0
|
|
20240109,141500,25706830,5780,5780,5780,5780,1
|
|
20240109,141400,25701050,5780,5780,5780,5780,2
|
|
20240109,141300,25689490,5790,5780,5790,5780,37
|
|
20240109,141200,25475280,5780,5780,5790,5780,22
|
|
20240109,141100,25347920,5780,5780,5790,5780,16
|
|
20240109,141000,25255340,5780,5780,5780,5780,20
|
|
20240109,140900,25139740,5780,5780,5780,5780,0
|
|
20240109,140800,25139740,5780,5780,5780,5780,0
|
|
20240109,140700,25139740,5780,5780,5780,5780,5
|
|
20240109,140600,25110840,5760,5760,5760,5760,0
|
|
20240109,140500,25110840,5760,5760,5760,5760,0
|
|
20240109,140400,25110840,5760,5760,5760,5760,24
|
|
20240109,140300,24972600,5780,5780,5780,5780,0
|
|
20240109,140200,24972600,5780,5780,5780,5780,0
|
|
20240109,140100,24972600,5780,5780,5780,5780,6
|
|
20240109,140000,24937920,5780,5780,5780,5780,0
|
|
20240109,135900,24937920,5780,5780,5780,5780,0
|
|
20240109,135800,24937920,5780,5780,5780,5780,0
|
|
20240109,135700,24937920,5780,5780,5780,5780,0
|
|
20240109,135600,24937920,5780,5780,5780,5780,0
|
|
20240109,135500,24937920,5780,5780,5780,5780,6
|
|
20240109,135400,24903240,5780,5780,5780,5780,0
|
|
20240109,135300,24903240,5780,5780,5780,5780,0
|
|
20240109,135200,24903240,5780,5780,5780,5780,0
|
|
20240109,135100,24903240,5780,5780,5780,5780,0
|
|
20240109,135000,24903240,5780,5780,5780,5780,0
|
|
20240109,134900,24903240,5780,5780,5780,5780,6
|
|
20240109,134800,24868560,5780,5780,5780,5780,0
|
|
20240109,134700,24868560,5780,5780,5780,5780,0
|
|
20240109,134600,24868560,5780,5780,5780,5780,0
|
|
20240109,134500,24868560,5780,5780,5780,5780,0
|
|
20240109,134400,24868560,5780,5780,5780,5780,0
|
|
20240109,134300,24868560,5780,5780,5780,5780,6
|
|
20240109,134200,24833880,5780,5780,5780,5780,0
|
|
20240109,134100,24833880,5780,5780,5780,5780,0
|
|
20240109,134000,24833880,5780,5780,5780,5780,0
|
|
20240109,133900,24833880,5780,5780,5780,5780,0
|
|
20240109,133800,24833880,5780,5780,5780,5780,0
|
|
20240109,133700,24833880,5780,5780,5780,5780,6
|
|
20240109,133600,24799200,5780,5780,5780,5780,0
|
|
20240109,133500,24799200,5780,5780,5780,5780,0
|
|
20240109,133400,24799200,5780,5780,5780,5780,0
|
|
20240109,133300,24799200,5780,5780,5780,5780,0
|
|
20240109,133200,24799200,5780,5780,5780,5780,0
|
|
20240109,133100,24799200,5780,5780,5780,5780,6
|
|
20240109,133000,24764520,5790,5770,5790,5770,10
|
|
20240109,132900,24706690,5770,5770,5770,5770,0
|
|
20240109,132800,24706690,5770,5770,5770,5770,0
|
|
20240109,132700,24706690,5770,5770,5770,5770,0
|
|
20240109,132600,24706690,5770,5770,5770,5770,10
|
|
20240109,132500,24648990,5770,5770,5770,5770,6
|
|
20240109,132400,24614370,5770,5770,5770,5770,0
|
|
20240109,132300,24614370,5770,5770,5770,5770,0
|
|
20240109,132200,24614370,5770,5770,5770,5770,0
|
|
20240109,132100,24614370,5770,5770,5770,5770,0
|
|
20240109,132000,24614370,5770,5770,5770,5770,0
|
|
20240109,131900,24614370,5770,5770,5770,5770,6
|
|
20240109,131800,24579750,5750,5750,5750,5750,10
|
|
20240109,131700,24522250,5770,5770,5770,5770,0
|
|
20240109,131600,24522250,5770,5770,5770,5770,0
|
|
20240109,131500,24522250,5770,5770,5770,5770,0
|
|
20240109,131400,24522250,5770,5770,5770,5770,0
|
|
20240109,131300,24522250,5770,5770,5770,5770,6
|
|
20240109,131200,24487630,5790,5790,5790,5790,0
|
|
20240109,131100,24487630,5790,5790,5790,5790,0
|
|
20240109,131000,24487630,5790,5790,5790,5790,0
|
|
20240109,130900,24487630,5790,5790,5790,5790,0
|
|
20240109,130800,24487630,5790,5790,5790,5790,0
|
|
20240109,130700,24487630,5790,5790,5790,5790,6
|
|
20240109,130600,24452890,5780,5780,5780,5780,0
|
|
20240109,130500,24452890,5780,5780,5780,5780,0
|
|
20240109,130400,24452890,5780,5780,5780,5780,7
|
|
20240109,130300,24412430,5780,5780,5780,5780,0
|
|
20240109,130200,24412430,5780,5780,5780,5780,0
|
|
20240109,130100,24412430,5780,5780,5780,5780,6
|
|
20240109,130000,24377750,5750,5750,5750,5750,0
|
|
20240109,125900,24377750,5750,5750,5750,5750,0
|
|
20240109,125800,24377750,5750,5750,5750,5750,0
|
|
20240109,125700,24377750,5750,5750,5750,5750,0
|
|
20240109,125600,24377750,5750,5750,5750,5750,0
|
|
20240109,125500,24377750,5750,5750,5750,5750,0
|
|
20240109,125400,24377750,5750,5750,5750,5750,0
|
|
20240109,125300,24377750,5750,5750,5750,5750,0
|
|
20240109,125200,24377750,5750,5750,5750,5750,0
|
|
20240109,125100,24377750,5750,5750,5750,5750,0
|
|
20240109,125000,24377750,5750,5750,5750,5750,0
|
|
20240109,124900,24377750,5750,5740,5750,5740,708
|
|
20240109,124800,20308410,5730,5730,5730,5730,9
|
|
20240109,124700,20256840,5730,5730,5730,5730,0
|
|
20240109,124600,20256840,5730,5730,5730,5730,0
|
|
20240109,124500,20256840,5730,5730,5730,5730,10
|
|
20240109,124400,20199540,5740,5740,5740,5740,0
|
|
20240109,124300,20199540,5740,5740,5740,5740,0
|
|
20240109,124200,20199540,5740,5740,5740,5740,0
|
|
20240109,124100,20199540,5740,5740,5740,5740,0
|
|
20240109,124000,20199540,5740,5740,5740,5740,0
|
|
20240109,123900,20199540,5740,5740,5740,5740,0
|
|
20240109,123800,20199540,5740,5740,5740,5740,0
|
|
20240109,123700,20199540,5740,5740,5740,5740,0
|
|
20240109,123600,20199540,5740,5740,5740,5740,0
|
|
20240109,123500,20199540,5740,5740,5740,5740,0
|
|
20240109,123400,20199540,5740,5740,5740,5740,0
|
|
20240109,123300,20199540,5740,5740,5740,5740,0
|
|
20240109,123200,20199540,5740,5740,5740,5740,0
|
|
20240109,123100,20199540,5740,5740,5740,5740,0
|
|
20240109,123000,20199540,5740,5740,5740,5740,0
|
|
20240109,122900,20199540,5740,5740,5740,5740,0
|
|
20240109,122800,20199540,5740,5740,5740,5740,0
|
|
20240109,122700,20199540,5740,5740,5740,5740,0
|
|
20240109,122600,20199540,5740,5740,5740,5740,0
|
|
20240109,122500,20199540,5740,5740,5740,5740,30
|
|
20240109,122400,20027340,5730,5730,5730,5730,5
|
|
20240109,122300,19998690,5740,5740,5740,5740,0
|
|
20240109,122200,19998690,5740,5740,5740,5740,0
|
|
20240109,122100,19998690,5740,5740,5740,5740,0
|
|
20240109,122000,19998690,5740,5740,5740,5740,1
|
|
20240109,121900,19992950,5740,5740,5740,5740,0
|
|
20240109,121800,19992950,5740,5740,5740,5740,0
|
|
20240109,121700,19992950,5740,5740,5740,5740,0
|
|
20240109,121600,19992950,5740,5740,5740,5740,0
|
|
20240109,121500,19992950,5740,5740,5740,5740,0
|
|
20240109,121400,19992950,5740,5740,5740,5740,1
|
|
20240109,121300,19987210,5740,5740,5740,5740,0
|
|
20240109,121200,19987210,5740,5740,5740,5740,0
|
|
20240109,121100,19987210,5740,5740,5740,5740,0
|
|
20240109,121000,19987210,5740,5740,5740,5740,0
|
|
20240109,120900,19987210,5740,5740,5740,5740,0
|
|
20240109,120800,19987210,5740,5740,5740,5740,0
|
|
20240109,120700,19987210,5740,5740,5740,5740,0
|
|
20240109,120600,19987210,5740,5740,5740,5740,0
|
|
20240109,120500,19987210,5740,5740,5740,5740,0
|
|
20240109,120400,19987210,5740,5740,5740,5740,0
|
|
20240109,120300,19987210,5740,5740,5740,5740,0
|
|
20240109,120200,19987210,5740,5740,5740,5740,2
|
|
20240109,120100,19975730,5730,5730,5730,5730,0
|
|
20240109,120000,19975730,5730,5730,5730,5730,31
|
|
20240109,115900,19798100,5740,5740,5740,5740,0
|
|
20240109,115800,19798100,5740,5740,5740,5740,0
|
|
20240109,115700,19798100,5740,5740,5740,5740,0
|
|
20240109,115600,19798100,5740,5740,5740,5740,0
|
|
20240109,115500,19798100,5740,5740,5740,5740,0
|
|
20240109,115400,19798100,5740,5740,5740,5740,0
|
|
20240109,115300,19798100,5740,5740,5740,5740,0
|
|
20240109,115200,19798100,5740,5740,5740,5740,2
|
|
20240109,115100,19786620,5730,5730,5730,5730,0
|
|
20240109,115000,19786620,5730,5730,5730,5730,0
|
|
20240109,114900,19786620,5730,5730,5730,5730,0
|
|
20240109,114800,19786620,5730,5730,5730,5730,2
|
|
20240109,114700,19775160,5730,5730,5730,5730,3
|
|
20240109,114600,19757970,5750,5750,5750,5750,0
|
|
20240109,114500,19757970,5750,5750,5750,5750,0
|
|
20240109,114400,19757970,5750,5750,5750,5750,0
|
|
20240109,114300,19757970,5750,5750,5750,5750,70
|
|
20240109,114200,19355470,5750,5750,5750,5750,0
|
|
20240109,114100,19355470,5750,5750,5750,5750,0
|
|
20240109,114000,19355470,5750,5750,5750,5750,0
|
|
20240109,113900,19355470,5750,5750,5750,5750,0
|
|
20240109,113800,19355470,5750,5750,5750,5750,0
|
|
20240109,113700,19355470,5750,5750,5750,5750,0
|
|
20240109,113600,19355470,5750,5750,5750,5750,0
|
|
20240109,113500,19355470,5750,5740,5750,5740,18
|
|
20240109,113400,19252140,5740,5740,5740,5740,0
|
|
20240109,113300,19252140,5740,5740,5740,5740,0
|
|
20240109,113200,19252140,5740,5740,5740,5740,0
|
|
20240109,113100,19252140,5740,5740,5740,5740,0
|
|
20240109,113000,19252140,5740,5740,5740,5740,0
|
|
20240109,112900,19252140,5740,5740,5740,5740,0
|
|
20240109,112800,19252140,5740,5740,5740,5740,0
|
|
20240109,112700,19252140,5740,5740,5740,5740,0
|
|
20240109,112600,19252140,5740,5740,5740,5740,0
|
|
20240109,112500,19252140,5740,5740,5740,5740,2
|
|
20240109,112400,19240660,5720,5720,5720,5720,0
|
|
20240109,112300,19240660,5720,5730,5730,5720,17
|
|
20240109,112200,19143410,5750,5750,5750,5750,0
|
|
20240109,112100,19143410,5750,5750,5750,5750,0
|
|
20240109,112000,19143410,5750,5750,5750,5750,0
|
|
20240109,111900,19143410,5750,5750,5750,5750,0
|
|
20240109,111800,19143410,5750,5750,5750,5750,0
|
|
20240109,111700,19143410,5750,5750,5750,5750,0
|
|
20240109,111600,19143410,5750,5750,5750,5750,0
|
|
20240109,111500,19143410,5750,5750,5750,5750,0
|
|
20240109,111400,19143410,5750,5750,5750,5750,0
|
|
20240109,111300,19143410,5750,5750,5750,5750,0
|
|
20240109,111200,19143410,5750,5750,5750,5750,4
|
|
20240109,111100,19120410,5720,5720,5720,5720,0
|
|
20240109,111000,19120410,5720,5720,5720,5720,0
|
|
20240109,110900,19120410,5720,5720,5720,5720,0
|
|
20240109,110800,19120410,5720,5720,5720,5720,0
|
|
20240109,110700,19120410,5720,5720,5720,5720,0
|
|
20240109,110600,19120410,5720,5720,5720,5720,0
|
|
20240109,110500,19120410,5720,5720,5720,5720,0
|
|
20240109,110400,19120410,5720,5720,5720,5720,0
|
|
20240109,110300,19120410,5720,5720,5720,5720,0
|
|
20240109,110200,19120410,5720,5720,5720,5720,0
|
|
20240109,110100,19120410,5720,5720,5720,5720,0
|
|
20240109,110000,19120410,5720,5720,5720,5720,0
|
|
20240109,105900,19120410,5720,5720,5720,5720,0
|
|
20240109,105800,19120410,5720,5720,5720,5720,0
|
|
20240109,105700,19120410,5720,5720,5720,5720,0
|
|
20240109,105600,19120410,5720,5720,5720,5720,0
|
|
20240109,105500,19120410,5720,5720,5720,5720,0
|
|
20240109,105400,19120410,5720,5760,5760,5720,119
|
|
20240109,105300,18439140,5750,5760,5760,5750,165
|
|
20240109,105200,17488780,5760,5760,5760,5760,2
|
|
20240109,105100,17477260,5790,5790,5790,5790,0
|
|
20240109,105000,17477260,5790,5790,5790,5790,0
|
|
20240109,104900,17477260,5790,5790,5790,5790,0
|
|
20240109,104800,17477260,5790,5790,5790,5790,0
|
|
20240109,104700,17477260,5790,5790,5790,5790,0
|
|
20240109,104600,17477260,5790,5790,5790,5790,0
|
|
20240109,104500,17477260,5790,5790,5790,5790,0
|
|
20240109,104400,17477260,5790,5790,5790,5790,0
|
|
20240109,104300,17477260,5790,5790,5790,5790,0
|
|
20240109,104200,17477260,5790,5790,5790,5790,0
|
|
20240109,104100,17477260,5790,5790,5790,5790,0
|
|
20240109,104000,17477260,5790,5790,5790,5790,0
|
|
20240109,103900,17477260,5790,5790,5790,5790,0
|
|
20240109,103800,17477260,5790,5790,5790,5790,0
|
|
20240109,103700,17477260,5790,5790,5790,5790,0
|
|
20240109,103600,17477260,5790,5790,5790,5790,0
|
|
20240109,103500,17477260,5790,5790,5790,5790,0
|
|
20240109,103400,17477260,5790,5790,5790,5790,0
|
|
20240109,103300,17477260,5790,5790,5790,5790,0
|
|
20240109,103200,17477260,5790,5790,5790,5790,0
|
|
20240109,103100,17477260,5790,5790,5790,5790,0
|
|
20240109,103000,17477260,5790,5790,5790,5790,0
|
|
20240109,102900,17477260,5790,5790,5790,5790,0
|
|
20240109,102800,17477260,5790,5790,5790,5790,0
|
|
20240109,102700,17477260,5790,5790,5790,5790,0
|
|
20240109,102600,17477260,5790,5790,5790,5790,0
|
|
20240109,102500,17477260,5790,5790,5790,5790,0
|
|
20240109,102400,17477260,5790,5780,5790,5780,10
|
|
20240109,102300,17419440,5780,5780,5780,5780,0
|
|
20240109,102200,17419440,5780,5780,5780,5780,0
|
|
20240109,102100,17419440,5780,5780,5780,5780,0
|
|
20240109,102000,17419440,5780,5780,5780,5780,0
|
|
20240109,101900,17419440,5780,5780,5780,5780,0
|
|
20240109,101800,17419440,5780,5780,5780,5780,0
|
|
20240109,101700,17419440,5780,5780,5780,5780,0
|
|
20240109,101600,17419440,5780,5780,5780,5780,0
|
|
20240109,101500,17419440,5780,5780,5780,5780,0
|
|
20240109,101400,17419440,5780,5780,5780,5780,0
|
|
20240109,101300,17419440,5780,5780,5780,5780,0
|
|
20240109,101200,17419440,5780,5780,5780,5780,0
|
|
20240109,101100,17419440,5780,5780,5780,5780,0
|
|
20240109,101000,17419440,5780,5780,5780,5780,6
|
|
20240109,100900,17384760,5780,5780,5780,5780,1
|
|
20240109,100800,17378980,5780,5780,5780,5780,0
|
|
20240109,100700,17378980,5780,5780,5780,5780,0
|
|
20240109,100600,17378980,5780,5780,5780,5780,0
|
|
20240109,100500,17378980,5780,5780,5780,5780,0
|
|
20240109,100400,17378980,5780,5780,5780,5780,0
|
|
20240109,100300,17378980,5780,5780,5780,5780,0
|
|
20240109,100200,17378980,5780,5780,5780,5780,0
|
|
20240109,100100,17378980,5780,5780,5780,5780,1
|
|
20240109,100000,17373200,5790,5790,5790,5790,0
|
|
20240109,095900,17373200,5790,5790,5790,5790,0
|
|
20240109,095800,17373200,5790,5790,5790,5790,0
|
|
20240109,095700,17373200,5790,5790,5790,5790,14
|
|
20240109,095600,17292140,5790,5790,5790,5790,0
|
|
20240109,095500,17292140,5790,5790,5790,5790,0
|
|
20240109,095400,17292140,5790,5790,5790,5790,0
|
|
20240109,095300,17292140,5790,5790,5790,5790,0
|
|
20240109,095200,17292140,5790,5790,5790,5790,0
|
|
20240109,095100,17292140,5790,5790,5790,5790,0
|
|
20240109,095000,17292140,5790,5790,5790,5790,0
|
|
20240109,094900,17292140,5790,5790,5790,5790,0
|
|
20240109,094800,17292140,5790,5790,5790,5790,6
|
|
20240109,094700,17257400,5790,5790,5790,5790,0
|
|
20240109,094600,17257400,5790,5790,5790,5790,0
|
|
20240109,094500,17257400,5790,5790,5790,5790,0
|
|
20240109,094400,17257400,5790,5790,5790,5790,0
|
|
20240109,094300,17257400,5790,5790,5790,5790,0
|
|
20240109,094200,17257400,5790,5790,5790,5790,0
|
|
20240109,094100,17257400,5790,5790,5790,5790,0
|
|
20240109,094000,17257400,5790,5790,5790,5790,2
|
|
20240109,093900,17245820,5790,5790,5790,5790,11
|
|
20240109,093800,17182130,5780,5780,5780,5780,0
|
|
20240109,093700,17182130,5780,5780,5780,5780,2
|
|
20240109,093600,17170570,5790,5790,5790,5790,0
|
|
20240109,093500,17170570,5790,5790,5790,5790,0
|
|
20240109,093400,17170570,5790,5790,5790,5790,0
|
|
20240109,093300,17170570,5790,5790,5790,5790,0
|
|
20240109,093200,17170570,5790,5790,5790,5790,0
|
|
20240109,093100,17170570,5790,5790,5790,5790,0
|
|
20240109,093000,17170570,5790,5780,5790,5780,60
|
|
20240109,092900,16823270,5780,5780,5780,5780,0
|
|
20240109,092800,16823270,5780,5780,5780,5780,0
|
|
20240109,092700,16823270,5780,5780,5780,5780,0
|
|
20240109,092600,16823270,5780,5780,5780,5780,0
|
|
20240109,092500,16823270,5780,5770,5790,5770,135
|
|
20240109,092400,16041770,5760,5760,5760,5760,7
|
|
20240109,092300,16001450,5770,5770,5770,5770,0
|
|
20240109,092200,16001450,5770,5770,5770,5770,111
|
|
20240109,092100,15360980,5770,5770,5770,5770,0
|
|
20240109,092000,15360980,5770,5770,5770,5770,5
|
|
20240109,091900,15332130,5770,5750,5770,5750,66
|
|
20240109,091800,14952550,5750,5740,5750,5740,84
|
|
20240109,091700,14470300,5740,5740,5740,5740,0
|
|
20240109,091600,14470300,5740,5740,5740,5740,0
|
|
20240109,091500,14470300,5740,5730,5740,5730,7
|
|
20240109,091400,14430160,5740,5740,5740,5740,0
|
|
20240109,091300,14430160,5740,5740,5740,5740,0
|
|
20240109,091200,14430160,5740,5720,5740,5720,81
|
|
20240109,091100,13966240,5700,5720,5720,5700,33
|
|
20240109,091000,13777830,5750,5750,5750,5750,10
|
|
20240109,090900,13720330,5710,5710,5710,5710,0
|
|
20240109,090800,13720330,5710,5760,5760,5710,2344
|
|
20240109,090700,334840,5790,5790,5790,5790,0
|
|
20240109,090600,334840,5790,5790,5790,5790,0
|
|
20240109,090500,334840,5790,5790,5790,5790,0
|
|
20240109,090400,334840,5790,5790,5790,5790,10
|
|
20240109,090300,276940,5750,5750,5750,5750,0
|
|
20240109,090200,276940,5750,5750,5750,5750,0
|
|
20240109,090100,276940,5750,5790,5790,5750,30
|
|
20240109,090000,104040,5780,5780,5780,5780,18
|