516 lines
24 KiB
CSV
516 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183300,44653870,8220,8220,8220,8220,173
|
|
20240102,183200,44653870,8220,8220,8220,8220,0
|
|
20240102,183100,44653870,8220,8220,8220,8220,0
|
|
20240102,183000,44653870,8220,8220,8220,8220,0
|
|
20240102,182900,44653870,8220,8220,8220,8220,0
|
|
20240102,182800,44653870,8220,8220,8220,8220,0
|
|
20240102,182700,44653870,8220,8220,8220,8220,0
|
|
20240102,182600,44653870,8220,8220,8220,8220,0
|
|
20240102,182500,44653870,8220,8220,8220,8220,0
|
|
20240102,182400,44653870,8220,8220,8220,8220,0
|
|
20240102,182300,44653870,8220,8220,8220,8220,0
|
|
20240102,182200,44653870,8220,8220,8220,8220,0
|
|
20240102,182100,44653870,8220,8220,8220,8220,0
|
|
20240102,182000,44653870,8220,8220,8220,8220,0
|
|
20240102,181900,44653870,8220,8220,8220,8220,0
|
|
20240102,181800,44653870,8220,8220,8220,8220,0
|
|
20240102,181700,44653870,8220,8220,8220,8220,0
|
|
20240102,181600,44653870,8220,8220,8220,8220,0
|
|
20240102,181500,44653870,8220,8220,8220,8220,0
|
|
20240102,181400,44653870,8220,8220,8220,8220,0
|
|
20240102,181300,44653870,8220,8220,8220,8220,0
|
|
20240102,181200,44653870,8220,8220,8220,8220,0
|
|
20240102,181100,44653870,8220,8220,8220,8220,0
|
|
20240102,181000,44653870,8220,8220,8220,8220,0
|
|
20240102,180900,44653870,8220,8220,8220,8220,0
|
|
20240102,180800,44653870,8220,8220,8220,8220,0
|
|
20240102,180700,44653870,8220,8220,8220,8220,0
|
|
20240102,180600,44653870,8220,8220,8220,8220,0
|
|
20240102,180500,44653870,8220,8220,8220,8220,0
|
|
20240102,180400,44653870,8220,8220,8220,8220,0
|
|
20240102,180300,44653870,8220,8220,8220,8220,173
|
|
20240102,180200,44653870,8220,8220,8220,8220,0
|
|
20240102,180100,44653870,8220,8220,8220,8220,0
|
|
20240102,180000,44653870,8220,8220,8220,8220,0
|
|
20240102,175900,44653870,8220,8220,8220,8220,0
|
|
20240102,175800,44653870,8220,8220,8220,8220,0
|
|
20240102,175700,44653870,8220,8220,8220,8220,0
|
|
20240102,175600,44653870,8220,8220,8220,8220,0
|
|
20240102,175500,44653870,8220,8220,8220,8220,0
|
|
20240102,175400,44653870,8220,8220,8220,8220,0
|
|
20240102,175300,44653870,8220,8220,8220,8220,0
|
|
20240102,175200,44653870,8220,8220,8220,8220,0
|
|
20240102,175100,44653870,8220,8220,8220,8220,0
|
|
20240102,175000,44653870,8220,8220,8220,8220,0
|
|
20240102,174900,44653870,8220,8220,8220,8220,0
|
|
20240102,174800,44653870,8220,8220,8220,8220,0
|
|
20240102,174700,44653870,8220,8220,8220,8220,0
|
|
20240102,174600,44653870,8220,8220,8220,8220,0
|
|
20240102,174500,44653870,8220,8220,8220,8220,0
|
|
20240102,174400,44653870,8220,8220,8220,8220,0
|
|
20240102,174300,44653870,8220,8220,8220,8220,0
|
|
20240102,174200,44653870,8220,8220,8220,8220,0
|
|
20240102,174100,44653870,8220,8220,8220,8220,0
|
|
20240102,174000,44653870,8220,8220,8220,8220,0
|
|
20240102,173900,44653870,8220,8220,8220,8220,0
|
|
20240102,173800,44653870,8220,8220,8220,8220,0
|
|
20240102,173700,44653870,8220,8220,8220,8220,0
|
|
20240102,173600,44653870,8220,8220,8220,8220,0
|
|
20240102,173500,44653870,8220,8220,8220,8220,0
|
|
20240102,173400,44653870,8220,8220,8220,8220,0
|
|
20240102,173300,44653870,8220,8220,8220,8220,173
|
|
20240102,173200,44653870,8220,8220,8220,8220,0
|
|
20240102,173100,44653870,8220,8220,8220,8220,0
|
|
20240102,173000,44653870,8220,8220,8220,8220,0
|
|
20240102,172900,44653870,8220,8220,8220,8220,0
|
|
20240102,172800,44653870,8220,8220,8220,8220,0
|
|
20240102,172700,44653870,8220,8220,8220,8220,0
|
|
20240102,172600,44653870,8220,8220,8220,8220,0
|
|
20240102,172500,44653870,8220,8220,8220,8220,0
|
|
20240102,172400,44653870,8220,8220,8220,8220,0
|
|
20240102,172300,44653870,8220,8220,8220,8220,0
|
|
20240102,172200,44653870,8220,8220,8220,8220,0
|
|
20240102,172100,44653870,8220,8220,8220,8220,0
|
|
20240102,172000,44653870,8220,8220,8220,8220,0
|
|
20240102,171900,44653870,8220,8220,8220,8220,0
|
|
20240102,171800,44653870,8220,8220,8220,8220,0
|
|
20240102,171700,44653870,8220,8220,8220,8220,0
|
|
20240102,171600,44653870,8220,8220,8220,8220,0
|
|
20240102,171500,44653870,8220,8220,8220,8220,0
|
|
20240102,171400,44653870,8220,8220,8220,8220,0
|
|
20240102,171300,44653870,8220,8220,8220,8220,0
|
|
20240102,171200,44653870,8220,8220,8220,8220,0
|
|
20240102,171100,44653870,8220,8220,8220,8220,0
|
|
20240102,171000,44653870,8220,8220,8220,8220,0
|
|
20240102,170900,44653870,8220,8220,8220,8220,0
|
|
20240102,170800,44653870,8220,8220,8220,8220,0
|
|
20240102,170700,44653870,8220,8220,8220,8220,0
|
|
20240102,170600,44653870,8220,8220,8220,8220,0
|
|
20240102,170500,44653870,8220,8220,8220,8220,0
|
|
20240102,170400,44653870,8220,8220,8220,8220,0
|
|
20240102,170300,44653870,8220,8220,8220,8220,173
|
|
20240102,170200,44653870,8220,8220,8220,8220,0
|
|
20240102,170100,44653870,8220,8220,8220,8220,0
|
|
20240102,170000,44653870,8220,8220,8220,8220,0
|
|
20240102,165900,44653870,8220,8220,8220,8220,0
|
|
20240102,165800,44653870,8220,8220,8220,8220,0
|
|
20240102,165700,44653870,8220,8220,8220,8220,0
|
|
20240102,165600,44653870,8220,8220,8220,8220,0
|
|
20240102,165500,44653870,8220,8220,8220,8220,0
|
|
20240102,165400,44653870,8220,8220,8220,8220,0
|
|
20240102,165300,44653870,8220,8220,8220,8220,0
|
|
20240102,165200,44653870,8220,8220,8220,8220,0
|
|
20240102,165100,44653870,8220,8220,8220,8220,0
|
|
20240102,165000,44653870,8220,8220,8220,8220,0
|
|
20240102,164900,44653870,8220,8220,8220,8220,0
|
|
20240102,164800,44653870,8220,8220,8220,8220,0
|
|
20240102,164700,44653870,8220,8220,8220,8220,0
|
|
20240102,164600,44653870,8220,8220,8220,8220,0
|
|
20240102,164500,44653870,8220,8220,8220,8220,0
|
|
20240102,164400,44653870,8220,8220,8220,8220,0
|
|
20240102,164300,44653870,8220,8220,8220,8220,0
|
|
20240102,164200,44653870,8220,8220,8220,8220,0
|
|
20240102,164100,44653870,8220,8220,8220,8220,0
|
|
20240102,164000,44653870,8220,8220,8220,8220,0
|
|
20240102,163900,44653870,8220,8220,8220,8220,0
|
|
20240102,163800,44653870,8220,8220,8220,8220,0
|
|
20240102,163700,44653870,8220,8220,8220,8220,0
|
|
20240102,163600,44653870,8220,8220,8220,8220,0
|
|
20240102,163500,44653870,8220,8220,8220,8220,0
|
|
20240102,163400,44653870,8220,8220,8220,8220,0
|
|
20240102,163300,44653870,8220,8220,8220,8220,173
|
|
20240102,163200,44653870,8220,8220,8220,8220,0
|
|
20240102,163100,44653870,8220,8220,8220,8220,0
|
|
20240102,163000,44653870,8220,8220,8220,8220,0
|
|
20240102,162900,44653870,8220,8220,8220,8220,0
|
|
20240102,162800,44653870,8220,8220,8220,8220,0
|
|
20240102,162700,44653870,8220,8220,8220,8220,0
|
|
20240102,162600,44653870,8220,8220,8220,8220,0
|
|
20240102,162500,44653870,8220,8220,8220,8220,0
|
|
20240102,162400,44653870,8220,8220,8220,8220,0
|
|
20240102,162300,44653870,8220,8220,8220,8220,0
|
|
20240102,162200,44653870,8220,8220,8220,8220,0
|
|
20240102,162100,44653870,8220,8220,8220,8220,0
|
|
20240102,162000,44653870,8220,8220,8220,8220,0
|
|
20240102,161900,44653870,8220,8220,8220,8220,0
|
|
20240102,161800,44653870,8220,8220,8220,8220,0
|
|
20240102,161700,44653870,8220,8220,8220,8220,0
|
|
20240102,161600,44653870,8220,8220,8220,8220,0
|
|
20240102,161500,44653870,8220,8220,8220,8220,0
|
|
20240102,161400,44653870,8220,8220,8220,8220,0
|
|
20240102,161300,44653870,8220,8220,8220,8220,0
|
|
20240102,161200,44653870,8220,8220,8220,8220,0
|
|
20240102,161100,44653870,8220,8220,8220,8220,0
|
|
20240102,161000,44653870,8220,8220,8220,8220,0
|
|
20240102,160900,44653870,8220,8220,8220,8220,0
|
|
20240102,160800,44653870,8220,8220,8220,8220,0
|
|
20240102,160700,44653870,8220,8220,8220,8220,0
|
|
20240102,160600,44653870,8220,8220,8220,8220,0
|
|
20240102,160500,44653870,8220,8220,8220,8220,0
|
|
20240102,160400,44653870,8220,8220,8220,8220,0
|
|
20240102,160300,44653870,8220,8220,8220,8220,173
|
|
20240102,160200,44653870,8220,8220,8220,8220,0
|
|
20240102,160100,44653870,8220,8220,8220,8220,0
|
|
20240102,160000,44653870,8220,8220,8220,8220,0
|
|
20240102,155900,44653870,8220,8220,8220,8220,0
|
|
20240102,155800,44653870,8220,8220,8220,8220,0
|
|
20240102,155700,44653870,8220,8220,8220,8220,0
|
|
20240102,155600,44653870,8220,8220,8220,8220,0
|
|
20240102,155500,44653870,8220,8220,8220,8220,0
|
|
20240102,155400,44653870,8220,8220,8220,8220,0
|
|
20240102,155300,44653870,8220,8220,8220,8220,0
|
|
20240102,155200,44653870,8220,8220,8220,8220,0
|
|
20240102,155100,44653870,8220,8220,8220,8220,0
|
|
20240102,155000,44653870,8220,8220,8220,8220,0
|
|
20240102,154900,44653870,8220,8220,8220,8220,0
|
|
20240102,154800,44653870,8220,8220,8220,8220,0
|
|
20240102,154700,44653870,8220,8220,8220,8220,0
|
|
20240102,154600,44653870,8220,8220,8220,8220,0
|
|
20240102,154500,44653870,8220,8220,8220,8220,0
|
|
20240102,154400,44653870,8220,8220,8220,8220,0
|
|
20240102,154300,44653870,8220,8220,8220,8220,0
|
|
20240102,154200,44653870,8220,8220,8220,8220,0
|
|
20240102,154100,44653870,8220,8220,8220,8220,0
|
|
20240102,154000,44653870,8220,8220,8220,8220,0
|
|
20240102,153900,44653870,8220,8220,8220,8220,0
|
|
20240102,153800,44653870,8220,8220,8220,8220,0
|
|
20240102,153700,44653870,8220,8220,8220,8220,0
|
|
20240102,153600,44653870,8220,8220,8220,8220,0
|
|
20240102,153500,44653870,8220,8220,8220,8220,0
|
|
20240102,153400,44653870,8220,8220,8220,8220,0
|
|
20240102,153300,44653870,8220,8220,8220,8220,173
|
|
20240102,153200,44653870,8220,8220,8220,8220,0
|
|
20240102,153100,44653870,8220,8220,8220,8220,0
|
|
20240102,153000,44653870,8220,8220,8220,8220,173
|
|
20240102,152900,43231810,8210,8210,8210,8210,0
|
|
20240102,152800,43231810,8210,8210,8210,8210,0
|
|
20240102,152700,43231810,8210,8210,8210,8210,0
|
|
20240102,152600,43231810,8210,8210,8210,8210,0
|
|
20240102,152500,43231810,8210,8210,8210,8210,0
|
|
20240102,152400,43231810,8210,8210,8210,8210,0
|
|
20240102,152300,43231810,8210,8210,8210,8210,0
|
|
20240102,152200,43231810,8210,8210,8210,8210,0
|
|
20240102,152100,43231810,8210,8210,8210,8210,0
|
|
20240102,152000,43231810,8210,8210,8210,8210,0
|
|
20240102,151900,43231810,8210,8210,8210,8210,0
|
|
20240102,151800,43231810,8210,8210,8210,8210,5
|
|
20240102,151700,43190760,8230,8230,8230,8230,0
|
|
20240102,151600,43190760,8230,8230,8230,8230,84
|
|
20240102,151500,42499440,8220,8220,8220,8220,37
|
|
20240102,151400,42195300,8210,8210,8210,8210,63
|
|
20240102,151300,41678070,8210,8210,8210,8210,10
|
|
20240102,151200,41595970,8210,8210,8210,8210,0
|
|
20240102,151100,41595970,8210,8210,8210,8210,0
|
|
20240102,151000,41595970,8210,8210,8210,8210,20
|
|
20240102,150900,41431770,8210,8210,8210,8210,0
|
|
20240102,150800,41431770,8210,8210,8210,8210,0
|
|
20240102,150700,41431770,8210,8210,8210,8210,14
|
|
20240102,150600,41316830,8220,8220,8220,8220,0
|
|
20240102,150500,41316830,8220,8220,8220,8220,0
|
|
20240102,150400,41316830,8220,8220,8220,8220,4
|
|
20240102,150300,41283950,8220,8220,8220,8220,0
|
|
20240102,150200,41283950,8220,8220,8220,8220,0
|
|
20240102,150100,41283950,8220,8220,8220,8220,0
|
|
20240102,150000,41283950,8220,8220,8220,8220,0
|
|
20240102,145900,41283950,8220,8220,8220,8220,0
|
|
20240102,145800,41283950,8220,8220,8220,8220,0
|
|
20240102,145700,41283950,8220,8220,8220,8220,0
|
|
20240102,145600,41283950,8220,8220,8220,8220,1
|
|
20240102,145500,41275730,8220,8220,8220,8220,0
|
|
20240102,145400,41275730,8220,8220,8220,8220,1
|
|
20240102,145300,41267510,8210,8210,8210,8210,6
|
|
20240102,145200,41218250,8210,8210,8210,8210,0
|
|
20240102,145100,41218250,8210,8210,8210,8210,0
|
|
20240102,145000,41218250,8210,8210,8210,8210,82
|
|
20240102,144900,40545030,8220,8220,8220,8220,0
|
|
20240102,144800,40545030,8220,8220,8220,8220,0
|
|
20240102,144700,40545030,8220,8220,8220,8220,0
|
|
20240102,144600,40545030,8220,8220,8220,8220,1
|
|
20240102,144500,40536810,8220,8220,8220,8220,0
|
|
20240102,144400,40536810,8220,8220,8220,8220,0
|
|
20240102,144300,40536810,8220,8220,8220,8220,1
|
|
20240102,144200,40528590,8230,8230,8230,8230,0
|
|
20240102,144100,40528590,8230,8230,8230,8230,0
|
|
20240102,144000,40528590,8230,8230,8230,8230,0
|
|
20240102,143900,40528590,8230,8230,8230,8230,0
|
|
20240102,143800,40528590,8230,8230,8230,8230,0
|
|
20240102,143700,40528590,8230,8230,8230,8230,0
|
|
20240102,143600,40528590,8230,8210,8230,8210,56
|
|
20240102,143500,40068760,8210,8210,8210,8210,0
|
|
20240102,143400,40068760,8210,8210,8210,8210,0
|
|
20240102,143300,40068760,8210,8210,8210,8210,0
|
|
20240102,143200,40068760,8210,8210,8210,8210,0
|
|
20240102,143100,40068760,8210,8210,8210,8210,9
|
|
20240102,143000,39994870,8220,8220,8220,8220,0
|
|
20240102,142900,39994870,8220,8220,8220,8220,0
|
|
20240102,142800,39994870,8220,8220,8220,8220,0
|
|
20240102,142700,39994870,8220,8220,8220,8220,0
|
|
20240102,142600,39994870,8220,8220,8220,8220,4
|
|
20240102,142500,39961990,8220,8220,8220,8220,0
|
|
20240102,142400,39961990,8220,8220,8220,8220,0
|
|
20240102,142300,39961990,8220,8220,8220,8220,0
|
|
20240102,142200,39961990,8220,8220,8220,8220,0
|
|
20240102,142100,39961990,8220,8220,8220,8220,0
|
|
20240102,142000,39961990,8220,8220,8220,8220,0
|
|
20240102,141900,39961990,8220,8220,8220,8220,0
|
|
20240102,141800,39961990,8220,8220,8220,8220,0
|
|
20240102,141700,39961990,8220,8220,8220,8220,0
|
|
20240102,141600,39961990,8220,8220,8220,8220,0
|
|
20240102,141500,39961990,8220,8220,8220,8220,0
|
|
20240102,141400,39961990,8220,8220,8220,8220,0
|
|
20240102,141300,39961990,8220,8220,8220,8220,1
|
|
20240102,141200,39953770,8210,8210,8210,8210,0
|
|
20240102,141100,39953770,8210,8210,8210,8210,0
|
|
20240102,141000,39953770,8210,8210,8210,8210,0
|
|
20240102,140900,39953770,8210,8210,8210,8210,4
|
|
20240102,140800,39920930,8210,8210,8210,8210,5
|
|
20240102,140700,39879880,8220,8220,8220,8220,0
|
|
20240102,140600,39879880,8220,8220,8220,8220,0
|
|
20240102,140500,39879880,8220,8220,8220,8220,0
|
|
20240102,140400,39879880,8220,8220,8220,8220,1
|
|
20240102,140300,39871660,8210,8210,8210,8210,460
|
|
20240102,140200,36095060,8210,8210,8210,8210,50
|
|
20240102,140100,35684560,8210,8210,8210,8210,0
|
|
20240102,140000,35684560,8210,8210,8210,8210,0
|
|
20240102,135900,35684560,8210,8210,8210,8210,0
|
|
20240102,135800,35684560,8210,8210,8210,8210,5
|
|
20240102,135700,35643510,8230,8230,8230,8230,0
|
|
20240102,135600,35643510,8230,8230,8230,8230,0
|
|
20240102,135500,35643510,8230,8230,8230,8230,0
|
|
20240102,135400,35643510,8230,8230,8230,8230,0
|
|
20240102,135300,35643510,8230,8230,8230,8230,0
|
|
20240102,135200,35643510,8230,8230,8230,8230,0
|
|
20240102,135100,35643510,8230,8230,8230,8230,0
|
|
20240102,135000,35643510,8230,8230,8230,8230,0
|
|
20240102,134900,35643510,8230,8220,8230,8220,11
|
|
20240102,134800,35553080,8220,8220,8220,8220,0
|
|
20240102,134700,35553080,8220,8220,8220,8220,0
|
|
20240102,134600,35553080,8220,8220,8220,8220,0
|
|
20240102,134500,35553080,8220,8220,8220,8220,0
|
|
20240102,134400,35553080,8220,8220,8220,8220,0
|
|
20240102,134300,35553080,8220,8220,8220,8220,0
|
|
20240102,134200,35553080,8220,8220,8220,8220,0
|
|
20240102,134100,35553080,8220,8220,8220,8220,0
|
|
20240102,134000,35553080,8220,8220,8220,8220,0
|
|
20240102,133900,35553080,8220,8220,8220,8220,0
|
|
20240102,133800,35553080,8220,8220,8220,8220,1
|
|
20240102,133700,35544860,8210,8210,8210,8210,0
|
|
20240102,133600,35544860,8210,8210,8210,8210,0
|
|
20240102,133500,35544860,8210,8210,8210,8210,80
|
|
20240102,133400,34888060,8210,8210,8210,8210,1
|
|
20240102,133300,34879850,8230,8230,8230,8230,0
|
|
20240102,133200,34879850,8230,8230,8230,8230,0
|
|
20240102,133100,34879850,8230,8230,8230,8230,0
|
|
20240102,133000,34879850,8230,8230,8230,8230,0
|
|
20240102,132900,34879850,8230,8230,8230,8230,0
|
|
20240102,132800,34879850,8230,8230,8230,8230,0
|
|
20240102,132700,34879850,8230,8230,8230,8230,0
|
|
20240102,132600,34879850,8230,8230,8230,8230,1
|
|
20240102,132500,34871620,8220,8220,8220,8220,0
|
|
20240102,132400,34871620,8220,8220,8220,8220,28
|
|
20240102,132300,34641460,8210,8190,8210,8190,669
|
|
20240102,132200,29150530,8190,8190,8190,8190,0
|
|
20240102,132100,29150530,8190,8190,8190,8190,0
|
|
20240102,132000,29150530,8190,8190,8190,8190,0
|
|
20240102,131900,29150530,8190,8190,8190,8190,0
|
|
20240102,131800,29150530,8190,8190,8190,8190,0
|
|
20240102,131700,29150530,8190,8190,8190,8190,0
|
|
20240102,131600,29150530,8190,8190,8190,8190,0
|
|
20240102,131500,29150530,8190,8190,8190,8190,0
|
|
20240102,131400,29150530,8190,8190,8190,8190,0
|
|
20240102,131300,29150530,8190,8190,8190,8190,0
|
|
20240102,131200,29150530,8190,8180,8190,8180,3
|
|
20240102,131100,29125980,8180,8180,8180,8180,2
|
|
20240102,131000,29109620,8180,8180,8180,8180,1
|
|
20240102,130900,29101440,8170,8170,8170,8170,0
|
|
20240102,130800,29101440,8170,8170,8170,8170,0
|
|
20240102,130700,29101440,8170,8170,8170,8170,4
|
|
20240102,130600,29068760,8170,8170,8170,8170,0
|
|
20240102,130500,29068760,8170,8170,8170,8170,0
|
|
20240102,130400,29068760,8170,8170,8170,8170,0
|
|
20240102,130300,29068760,8170,8170,8170,8170,0
|
|
20240102,130200,29068760,8170,8170,8170,8170,0
|
|
20240102,130100,29068760,8170,8170,8170,8170,1
|
|
20240102,130000,29060590,8150,8150,8150,8150,0
|
|
20240102,125900,29060590,8150,8150,8150,8150,0
|
|
20240102,125800,29060590,8150,8150,8150,8150,0
|
|
20240102,125700,29060590,8150,8150,8150,8150,0
|
|
20240102,125600,29060590,8150,8150,8150,8150,0
|
|
20240102,125500,29060590,8150,8150,8150,8150,1
|
|
20240102,125400,29052440,8170,8170,8170,8170,0
|
|
20240102,125300,29052440,8170,8170,8170,8170,0
|
|
20240102,125200,29052440,8170,8170,8170,8170,0
|
|
20240102,125100,29052440,8170,8160,8170,8160,5
|
|
20240102,125000,29011630,8210,8210,8210,8210,0
|
|
20240102,124900,29011630,8210,8210,8210,8210,0
|
|
20240102,124800,29011630,8210,8210,8210,8210,0
|
|
20240102,124700,29011630,8210,8210,8210,8210,0
|
|
20240102,124600,29011630,8210,8210,8210,8210,0
|
|
20240102,124500,29011630,8210,8210,8210,8210,0
|
|
20240102,124400,29011630,8210,8210,8210,8210,0
|
|
20240102,124300,29011630,8210,8210,8210,8210,0
|
|
20240102,124200,29011630,8210,8210,8210,8210,0
|
|
20240102,124100,29011630,8210,8210,8210,8210,0
|
|
20240102,124000,29011630,8210,8210,8210,8210,0
|
|
20240102,123900,29011630,8210,8210,8210,8210,0
|
|
20240102,123800,29011630,8210,8210,8210,8210,0
|
|
20240102,123700,29011630,8210,8210,8210,8210,0
|
|
20240102,123600,29011630,8210,8200,8210,8200,2
|
|
20240102,123500,28995220,8210,8210,8210,8210,0
|
|
20240102,123400,28995220,8210,8170,8210,8170,450
|
|
20240102,123300,25310570,8170,8170,8170,8170,0
|
|
20240102,123200,25310570,8170,8170,8170,8170,0
|
|
20240102,123100,25310570,8170,8170,8170,8170,0
|
|
20240102,123000,25310570,8170,8170,8170,8170,0
|
|
20240102,122900,25310570,8170,8170,8170,8170,0
|
|
20240102,122800,25310570,8170,8170,8170,8170,0
|
|
20240102,122700,25310570,8170,8170,8170,8170,1
|
|
20240102,122600,25302400,8160,8160,8160,8160,0
|
|
20240102,122500,25302400,8160,8160,8160,8160,0
|
|
20240102,122400,25302400,8160,8160,8160,8160,4
|
|
20240102,122300,25269760,8150,8150,8150,8150,0
|
|
20240102,122200,25269760,8150,8150,8150,8150,0
|
|
20240102,122100,25269760,8150,8150,8150,8150,0
|
|
20240102,122000,25269760,8150,8150,8150,8150,10
|
|
20240102,121900,25188260,8170,8170,8170,8170,0
|
|
20240102,121800,25188260,8170,8170,8170,8170,0
|
|
20240102,121700,25188260,8170,8170,8170,8170,0
|
|
20240102,121600,25188260,8170,8170,8170,8170,0
|
|
20240102,121500,25188260,8170,8170,8170,8170,0
|
|
20240102,121400,25188260,8170,8170,8170,8170,0
|
|
20240102,121300,25188260,8170,8170,8170,8170,0
|
|
20240102,121200,25188260,8170,8170,8170,8170,0
|
|
20240102,121100,25188260,8170,8170,8170,8170,1
|
|
20240102,121000,25180090,8170,8170,8170,8170,0
|
|
20240102,120900,25180090,8170,8170,8170,8170,0
|
|
20240102,120800,25180090,8170,8170,8170,8170,1
|
|
20240102,120700,25171920,8150,8150,8150,8150,0
|
|
20240102,120600,25171920,8150,8150,8150,8150,439
|
|
20240102,120500,21594070,8140,8140,8140,8140,0
|
|
20240102,120400,21594070,8140,8140,8140,8140,0
|
|
20240102,120300,21594070,8140,8140,8140,8140,0
|
|
20240102,120200,21594070,8140,8140,8140,8140,147
|
|
20240102,120100,20397490,8140,8140,8140,8140,180
|
|
20240102,120000,18932290,8150,8150,8150,8150,0
|
|
20240102,115900,18932290,8150,8150,8150,8150,0
|
|
20240102,115800,18932290,8150,8150,8150,8150,0
|
|
20240102,115700,18932290,8150,8150,8150,8150,0
|
|
20240102,115600,18932290,8150,8150,8150,8150,0
|
|
20240102,115500,18932290,8150,8150,8150,8150,0
|
|
20240102,115400,18932290,8150,8150,8150,8150,0
|
|
20240102,115300,18932290,8150,8150,8150,8150,0
|
|
20240102,115200,18932290,8150,8150,8150,8150,0
|
|
20240102,115100,18932290,8150,8150,8150,8150,0
|
|
20240102,115000,18932290,8150,8150,8150,8150,0
|
|
20240102,114900,18932290,8150,8150,8150,8150,0
|
|
20240102,114800,18932290,8150,8150,8150,8150,0
|
|
20240102,114700,18932290,8150,8150,8150,8150,0
|
|
20240102,114600,18932290,8150,8150,8150,8150,0
|
|
20240102,114500,18932290,8150,8150,8150,8150,0
|
|
20240102,114400,18932290,8150,8150,8150,8150,0
|
|
20240102,114300,18932290,8150,8150,8150,8150,1
|
|
20240102,114200,18924140,8140,8140,8140,8140,0
|
|
20240102,114100,18924140,8140,8140,8140,8140,0
|
|
20240102,114000,18924140,8140,8140,8140,8140,0
|
|
20240102,113900,18924140,8140,8140,8140,8140,0
|
|
20240102,113800,18924140,8140,8140,8140,8140,0
|
|
20240102,113700,18924140,8140,8140,8140,8140,0
|
|
20240102,113600,18924140,8140,8140,8140,8140,250
|
|
20240102,113500,16889140,8150,8150,8150,8150,0
|
|
20240102,113400,16889140,8150,8150,8150,8150,0
|
|
20240102,113300,16889140,8150,8150,8150,8150,0
|
|
20240102,113200,16889140,8150,8150,8150,8150,0
|
|
20240102,113100,16889140,8150,8150,8150,8150,0
|
|
20240102,113000,16889140,8150,8150,8150,8150,0
|
|
20240102,112900,16889140,8150,8150,8150,8150,0
|
|
20240102,112800,16889140,8150,8150,8150,8150,1
|
|
20240102,112700,16880990,8150,8150,8150,8150,0
|
|
20240102,112600,16880990,8150,8150,8150,8150,0
|
|
20240102,112500,16880990,8150,8150,8150,8150,0
|
|
20240102,112400,16880990,8150,8150,8150,8150,0
|
|
20240102,112300,16880990,8150,8150,8150,8150,0
|
|
20240102,112200,16880990,8150,8150,8150,8150,0
|
|
20240102,112100,16880990,8150,8150,8150,8150,0
|
|
20240102,112000,16880990,8150,8150,8150,8150,0
|
|
20240102,111900,16880990,8150,8150,8150,8150,2
|
|
20240102,111800,16864690,8170,8170,8170,8170,0
|
|
20240102,111700,16864690,8170,8170,8170,8170,0
|
|
20240102,111600,16864690,8170,8170,8170,8170,0
|
|
20240102,111500,16864690,8170,8170,8170,8170,0
|
|
20240102,111400,16864690,8170,8170,8170,8170,0
|
|
20240102,111300,16864690,8170,8170,8170,8170,0
|
|
20240102,111200,16864690,8170,8170,8170,8170,0
|
|
20240102,111100,16864690,8170,8170,8170,8170,0
|
|
20240102,111000,16864690,8170,8170,8170,8170,0
|
|
20240102,110900,16864690,8170,8170,8170,8170,0
|
|
20240102,110800,16864690,8170,8170,8170,8170,0
|
|
20240102,110700,16864690,8170,8170,8170,8170,0
|
|
20240102,110600,16864690,8170,8170,8170,8170,0
|
|
20240102,110500,16864690,8170,8170,8170,8170,1
|
|
20240102,110400,16856520,8150,8150,8150,8150,0
|
|
20240102,110300,16856520,8150,8150,8150,8150,0
|
|
20240102,110200,16856520,8150,8150,8150,8150,0
|
|
20240102,110100,16856520,8150,8150,8150,8150,0
|
|
20240102,110000,16856520,8150,8150,8150,8150,0
|
|
20240102,105900,16856520,8150,8150,8150,8150,0
|
|
20240102,105800,16856520,8150,8150,8150,8150,0
|
|
20240102,105700,16856520,8150,8150,8150,8150,0
|
|
20240102,105600,16856520,8150,8150,8150,8150,0
|
|
20240102,105500,16856520,8150,8150,8150,8150,1
|
|
20240102,105400,16848370,8140,8140,8140,8140,21
|
|
20240102,105300,16677430,8170,8150,8170,8140,434
|
|
20240102,105200,13142620,8180,8180,8180,8180,0
|
|
20240102,105100,13142620,8180,8180,8180,8180,0
|
|
20240102,105000,13142620,8180,8180,8180,8180,0
|
|
20240102,104900,13142620,8180,8180,8180,8180,0
|
|
20240102,104800,13142620,8180,8180,8180,8180,0
|
|
20240102,104700,13142620,8180,8180,8180,8180,413
|
|
20240102,104600,9764280,8190,8190,8190,8190,0
|
|
20240102,104500,9764280,8190,8180,8190,8180,101
|
|
20240102,104400,8938090,8180,8150,8180,8150,201
|
|
20240102,104300,7294800,8150,8150,8150,8150,0
|
|
20240102,104200,7294800,8150,8150,8150,8150,0
|
|
20240102,104100,7294800,8150,8150,8150,8150,0
|
|
20240102,104000,7294800,8150,8150,8150,8150,2
|
|
20240102,103900,7278500,8140,8140,8140,8140,0
|
|
20240102,103800,7278500,8140,8140,8140,8140,0
|
|
20240102,103700,7278500,8140,8140,8140,8140,0
|
|
20240102,103600,7278500,8140,8140,8140,8140,1
|
|
20240102,103500,7270360,8150,8150,8150,8150,1
|
|
20240102,103400,7262210,8140,8110,8140,8100,594
|
|
20240102,103300,2429830,8130,8130,8130,8130,0
|
|
20240102,103200,2429830,8130,8130,8130,8130,3
|
|
20240102,103100,2405440,8140,8140,8140,8140,0
|
|
20240102,103000,2405440,8140,8140,8140,8140,0
|
|
20240102,102900,2405440,8140,8140,8140,8140,132
|
|
20240102,102800,1330960,8140,8140,8140,8140,0
|
|
20240102,102700,1330960,8140,8140,8140,8140,0
|
|
20240102,102600,1330960,8140,8140,8140,8140,0
|
|
20240102,102500,1330960,8140,8140,8140,8140,0
|
|
20240102,102400,1330960,8140,8140,8140,8140,0
|
|
20240102,102300,1330960,8140,8140,8140,8140,0
|
|
20240102,102200,1330960,8140,8140,8140,8140,0
|
|
20240102,102100,1330960,8140,8140,8140,8140,0
|
|
20240102,102000,1330960,8140,8140,8140,8140,0
|
|
20240102,101900,1330960,8140,8140,8140,8140,0
|
|
20240102,101800,1330960,8140,8140,8140,8140,0
|
|
20240102,101700,1330960,8140,8140,8140,8140,0
|
|
20240102,101600,1330960,8140,8140,8140,8140,0
|
|
20240102,101500,1330960,8140,8140,8140,8140,0
|
|
20240102,101400,1330960,8140,8140,8140,8140,0
|
|
20240102,101300,1330960,8140,8140,8140,8140,0
|
|
20240102,101200,1330960,8140,8140,8140,8140,0
|
|
20240102,101100,1330960,8140,8140,8140,8140,0
|
|
20240102,101000,1330960,8140,8140,8140,8140,0
|
|
20240102,100900,1330960,8140,8140,8140,8140,0
|
|
20240102,100800,1330960,8140,8150,8170,8140,19
|
|
20240102,100700,1176110,8180,8180,8180,8180,50
|
|
20240102,100600,767110,8180,8170,8180,8170,35
|
|
20240102,100500,481150,8170,8170,8170,8170,0
|
|
20240102,100400,481150,8170,8160,8170,8160,11
|
|
20240102,100300,391380,8170,8170,8170,8160,32
|
|
20240102,100200,130240,8140,8140,8140,8140,0
|
|
20240102,100100,130240,8140,8140,8140,8140,0
|
|
20240102,100000,130240,8140,8140,8140,8140,16
|