593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185000,5913540,5110,5110,5110,5110,43
|
|
20240108,184900,5913540,5110,5110,5110,5110,0
|
|
20240108,184800,5913540,5110,5110,5110,5110,0
|
|
20240108,184700,5913540,5110,5110,5110,5110,0
|
|
20240108,184600,5913540,5110,5110,5110,5110,0
|
|
20240108,184500,5913540,5110,5110,5110,5110,0
|
|
20240108,184400,5913540,5110,5110,5110,5110,0
|
|
20240108,184300,5913540,5110,5110,5110,5110,0
|
|
20240108,184200,5913540,5110,5110,5110,5110,0
|
|
20240108,184100,5913540,5110,5110,5110,5110,0
|
|
20240108,184000,5913540,5110,5110,5110,5110,0
|
|
20240108,183900,5913540,5110,5110,5110,5110,0
|
|
20240108,183800,5913540,5110,5110,5110,5110,0
|
|
20240108,183700,5913540,5110,5110,5110,5110,0
|
|
20240108,183600,5913540,5110,5110,5110,5110,0
|
|
20240108,183500,5913540,5110,5110,5110,5110,0
|
|
20240108,183400,5913540,5110,5110,5110,5110,0
|
|
20240108,183300,5913540,5110,5110,5110,5110,0
|
|
20240108,183200,5913540,5110,5110,5110,5110,0
|
|
20240108,183100,5913540,5110,5110,5110,5110,0
|
|
20240108,183000,5913540,5110,5110,5110,5110,0
|
|
20240108,182900,5913540,5110,5110,5110,5110,0
|
|
20240108,182800,5913540,5110,5110,5110,5110,0
|
|
20240108,182700,5913540,5110,5110,5110,5110,0
|
|
20240108,182600,5913540,5110,5110,5110,5110,0
|
|
20240108,182500,5913540,5110,5110,5110,5110,0
|
|
20240108,182400,5913540,5110,5110,5110,5110,0
|
|
20240108,182300,5913540,5110,5110,5110,5110,0
|
|
20240108,182200,5913540,5110,5110,5110,5110,0
|
|
20240108,182100,5913540,5110,5110,5110,5110,0
|
|
20240108,182000,5913540,5110,5110,5110,5110,43
|
|
20240108,181900,5913540,5110,5110,5110,5110,0
|
|
20240108,181800,5913540,5110,5110,5110,5110,0
|
|
20240108,181700,5913540,5110,5110,5110,5110,0
|
|
20240108,181600,5913540,5110,5110,5110,5110,0
|
|
20240108,181500,5913540,5110,5110,5110,5110,0
|
|
20240108,181400,5913540,5110,5110,5110,5110,0
|
|
20240108,181300,5913540,5110,5110,5110,5110,0
|
|
20240108,181200,5913540,5110,5110,5110,5110,0
|
|
20240108,181100,5913540,5110,5110,5110,5110,0
|
|
20240108,181000,5913540,5110,5110,5110,5110,0
|
|
20240108,180900,5913540,5110,5110,5110,5110,0
|
|
20240108,180800,5913540,5110,5110,5110,5110,0
|
|
20240108,180700,5913540,5110,5110,5110,5110,0
|
|
20240108,180600,5913540,5110,5110,5110,5110,0
|
|
20240108,180500,5913540,5110,5110,5110,5110,0
|
|
20240108,180400,5913540,5110,5110,5110,5110,0
|
|
20240108,180300,5913540,5110,5110,5110,5110,0
|
|
20240108,180200,5913540,5110,5110,5110,5110,0
|
|
20240108,180100,5913540,5110,5110,5110,5110,0
|
|
20240108,180000,5913540,5110,5110,5110,5110,0
|
|
20240108,175900,5913540,5110,5110,5110,5110,0
|
|
20240108,175800,5913540,5110,5110,5110,5110,0
|
|
20240108,175700,5913540,5110,5110,5110,5110,0
|
|
20240108,175600,5913540,5110,5110,5110,5110,0
|
|
20240108,175500,5913540,5110,5110,5110,5110,0
|
|
20240108,175400,5913540,5110,5110,5110,5110,0
|
|
20240108,175300,5913540,5110,5110,5110,5110,0
|
|
20240108,175200,5913540,5110,5110,5110,5110,0
|
|
20240108,175100,5913540,5110,5110,5110,5110,0
|
|
20240108,175000,5913540,5110,5110,5110,5110,43
|
|
20240108,174900,5913540,5110,5110,5110,5110,0
|
|
20240108,174800,5913540,5110,5110,5110,5110,0
|
|
20240108,174700,5913540,5110,5110,5110,5110,0
|
|
20240108,174600,5913540,5110,5110,5110,5110,0
|
|
20240108,174500,5913540,5110,5110,5110,5110,0
|
|
20240108,174400,5913540,5110,5110,5110,5110,0
|
|
20240108,174300,5913540,5110,5110,5110,5110,0
|
|
20240108,174200,5913540,5110,5110,5110,5110,0
|
|
20240108,174100,5913540,5110,5110,5110,5110,0
|
|
20240108,174000,5913540,5110,5110,5110,5110,0
|
|
20240108,173900,5913540,5110,5110,5110,5110,0
|
|
20240108,173800,5913540,5110,5110,5110,5110,0
|
|
20240108,173700,5913540,5110,5110,5110,5110,0
|
|
20240108,173600,5913540,5110,5110,5110,5110,0
|
|
20240108,173500,5913540,5110,5110,5110,5110,0
|
|
20240108,173400,5913540,5110,5110,5110,5110,0
|
|
20240108,173300,5913540,5110,5110,5110,5110,0
|
|
20240108,173200,5913540,5110,5110,5110,5110,0
|
|
20240108,173100,5913540,5110,5110,5110,5110,0
|
|
20240108,173000,5913540,5110,5110,5110,5110,0
|
|
20240108,172900,5913540,5110,5110,5110,5110,0
|
|
20240108,172800,5913540,5110,5110,5110,5110,0
|
|
20240108,172700,5913540,5110,5110,5110,5110,0
|
|
20240108,172600,5913540,5110,5110,5110,5110,0
|
|
20240108,172500,5913540,5110,5110,5110,5110,0
|
|
20240108,172400,5913540,5110,5110,5110,5110,0
|
|
20240108,172300,5913540,5110,5110,5110,5110,0
|
|
20240108,172200,5913540,5110,5110,5110,5110,0
|
|
20240108,172100,5913540,5110,5110,5110,5110,0
|
|
20240108,172000,5913540,5110,5110,5110,5110,43
|
|
20240108,171900,5913540,5110,5110,5110,5110,0
|
|
20240108,171800,5913540,5110,5110,5110,5110,0
|
|
20240108,171700,5913540,5110,5110,5110,5110,0
|
|
20240108,171600,5913540,5110,5110,5110,5110,0
|
|
20240108,171500,5913540,5110,5110,5110,5110,0
|
|
20240108,171400,5913540,5110,5110,5110,5110,0
|
|
20240108,171300,5913540,5110,5110,5110,5110,0
|
|
20240108,171200,5913540,5110,5110,5110,5110,0
|
|
20240108,171100,5913540,5110,5110,5110,5110,0
|
|
20240108,171000,5913540,5110,5110,5110,5110,0
|
|
20240108,170900,5913540,5110,5110,5110,5110,0
|
|
20240108,170800,5913540,5110,5110,5110,5110,0
|
|
20240108,170700,5913540,5110,5110,5110,5110,0
|
|
20240108,170600,5913540,5110,5110,5110,5110,0
|
|
20240108,170500,5913540,5110,5110,5110,5110,0
|
|
20240108,170400,5913540,5110,5110,5110,5110,0
|
|
20240108,170300,5913540,5110,5110,5110,5110,0
|
|
20240108,170200,5913540,5110,5110,5110,5110,0
|
|
20240108,170100,5913540,5110,5110,5110,5110,0
|
|
20240108,170000,5913540,5110,5110,5110,5110,0
|
|
20240108,165900,5913540,5110,5110,5110,5110,0
|
|
20240108,165800,5913540,5110,5110,5110,5110,0
|
|
20240108,165700,5913540,5110,5110,5110,5110,0
|
|
20240108,165600,5913540,5110,5110,5110,5110,0
|
|
20240108,165500,5913540,5110,5110,5110,5110,0
|
|
20240108,165400,5913540,5110,5110,5110,5110,0
|
|
20240108,165300,5913540,5110,5110,5110,5110,0
|
|
20240108,165200,5913540,5110,5110,5110,5110,0
|
|
20240108,165100,5913540,5110,5110,5110,5110,0
|
|
20240108,165000,5913540,5110,5110,5110,5110,43
|
|
20240108,164900,5913540,5110,5110,5110,5110,0
|
|
20240108,164800,5913540,5110,5110,5110,5110,0
|
|
20240108,164700,5913540,5110,5110,5110,5110,0
|
|
20240108,164600,5913540,5110,5110,5110,5110,0
|
|
20240108,164500,5913540,5110,5110,5110,5110,0
|
|
20240108,164400,5913540,5110,5110,5110,5110,0
|
|
20240108,164300,5913540,5110,5110,5110,5110,0
|
|
20240108,164200,5913540,5110,5110,5110,5110,0
|
|
20240108,164100,5913540,5110,5110,5110,5110,0
|
|
20240108,164000,5913540,5110,5110,5110,5110,0
|
|
20240108,163900,5913540,5110,5110,5110,5110,0
|
|
20240108,163800,5913540,5110,5110,5110,5110,0
|
|
20240108,163700,5913540,5110,5110,5110,5110,0
|
|
20240108,163600,5913540,5110,5110,5110,5110,0
|
|
20240108,163500,5913540,5110,5110,5110,5110,0
|
|
20240108,163400,5913540,5110,5110,5110,5110,0
|
|
20240108,163300,5913540,5110,5110,5110,5110,0
|
|
20240108,163200,5913540,5110,5110,5110,5110,0
|
|
20240108,163100,5913540,5110,5110,5110,5110,0
|
|
20240108,163000,5913540,5110,5110,5110,5110,0
|
|
20240108,162900,5913540,5110,5110,5110,5110,0
|
|
20240108,162800,5913540,5110,5110,5110,5110,0
|
|
20240108,162700,5913540,5110,5110,5110,5110,0
|
|
20240108,162600,5913540,5110,5110,5110,5110,0
|
|
20240108,162500,5913540,5110,5110,5110,5110,0
|
|
20240108,162400,5913540,5110,5110,5110,5110,0
|
|
20240108,162300,5913540,5110,5110,5110,5110,0
|
|
20240108,162200,5913540,5110,5110,5110,5110,0
|
|
20240108,162100,5913540,5110,5110,5110,5110,0
|
|
20240108,162000,5913540,5110,5110,5110,5110,43
|
|
20240108,161900,5913540,5110,5110,5110,5110,0
|
|
20240108,161800,5913540,5110,5110,5110,5110,0
|
|
20240108,161700,5913540,5110,5110,5110,5110,0
|
|
20240108,161600,5913540,5110,5110,5110,5110,0
|
|
20240108,161500,5913540,5110,5110,5110,5110,0
|
|
20240108,161400,5913540,5110,5110,5110,5110,0
|
|
20240108,161300,5913540,5110,5110,5110,5110,0
|
|
20240108,161200,5913540,5110,5110,5110,5110,0
|
|
20240108,161100,5913540,5110,5110,5110,5110,0
|
|
20240108,161000,5913540,5110,5110,5110,5110,0
|
|
20240108,160900,5913540,5110,5110,5110,5110,0
|
|
20240108,160800,5913540,5110,5110,5110,5110,0
|
|
20240108,160700,5913540,5110,5110,5110,5110,0
|
|
20240108,160600,5913540,5110,5110,5110,5110,0
|
|
20240108,160500,5913540,5110,5110,5110,5110,0
|
|
20240108,160400,5913540,5110,5110,5110,5110,0
|
|
20240108,160300,5913540,5110,5110,5110,5110,0
|
|
20240108,160200,5913540,5110,5110,5110,5110,0
|
|
20240108,160100,5913540,5110,5110,5110,5110,0
|
|
20240108,160000,5913540,5110,5110,5110,5110,0
|
|
20240108,155900,5913540,5110,5110,5110,5110,0
|
|
20240108,155800,5913540,5110,5110,5110,5110,0
|
|
20240108,155700,5913540,5110,5110,5110,5110,0
|
|
20240108,155600,5913540,5110,5110,5110,5110,0
|
|
20240108,155500,5913540,5110,5110,5110,5110,0
|
|
20240108,155400,5913540,5110,5110,5110,5110,0
|
|
20240108,155300,5913540,5110,5110,5110,5110,0
|
|
20240108,155200,5913540,5110,5110,5110,5110,0
|
|
20240108,155100,5913540,5110,5110,5110,5110,0
|
|
20240108,155000,5913540,5110,5110,5110,5110,43
|
|
20240108,154900,5913540,5110,5110,5110,5110,0
|
|
20240108,154800,5913540,5110,5110,5110,5110,0
|
|
20240108,154700,5913540,5110,5110,5110,5110,0
|
|
20240108,154600,5913540,5110,5110,5110,5110,0
|
|
20240108,154500,5913540,5110,5110,5110,5110,0
|
|
20240108,154400,5913540,5110,5110,5110,5110,0
|
|
20240108,154300,5913540,5110,5110,5110,5110,0
|
|
20240108,154200,5913540,5110,5110,5110,5110,0
|
|
20240108,154100,5913540,5110,5110,5110,5110,0
|
|
20240108,154000,5913540,5110,5110,5110,5110,0
|
|
20240108,153900,5913540,5110,5110,5110,5110,0
|
|
20240108,153800,5913540,5110,5110,5110,5110,0
|
|
20240108,153700,5913540,5110,5110,5110,5110,0
|
|
20240108,153600,5913540,5110,5110,5110,5110,0
|
|
20240108,153500,5913540,5110,5110,5110,5110,0
|
|
20240108,153400,5913540,5110,5110,5110,5110,0
|
|
20240108,153300,5913540,5110,5110,5110,5110,0
|
|
20240108,153200,5913540,5110,5110,5110,5110,0
|
|
20240108,153100,5913540,5110,5110,5110,5110,0
|
|
20240108,153000,5913540,5110,5110,5110,5110,43
|
|
20240108,152900,5693810,5180,5180,5180,5180,0
|
|
20240108,152800,5693810,5180,5180,5180,5180,0
|
|
20240108,152700,5693810,5180,5180,5180,5180,0
|
|
20240108,152600,5693810,5180,5180,5180,5180,0
|
|
20240108,152500,5693810,5180,5180,5180,5180,0
|
|
20240108,152400,5693810,5180,5180,5180,5180,0
|
|
20240108,152300,5693810,5180,5180,5180,5180,0
|
|
20240108,152200,5693810,5180,5180,5180,5180,0
|
|
20240108,152100,5693810,5180,5180,5180,5180,0
|
|
20240108,152000,5693810,5180,5180,5180,5180,0
|
|
20240108,151900,5693810,5180,5180,5180,5180,0
|
|
20240108,151800,5693810,5180,5180,5180,5180,0
|
|
20240108,151700,5693810,5180,5180,5180,5180,0
|
|
20240108,151600,5693810,5180,5180,5180,5180,0
|
|
20240108,151500,5693810,5180,5180,5180,5180,0
|
|
20240108,151400,5693810,5180,5180,5180,5180,0
|
|
20240108,151300,5693810,5180,5180,5180,5180,4
|
|
20240108,151200,5673090,5180,5180,5180,5180,0
|
|
20240108,151100,5673090,5180,5180,5180,5180,0
|
|
20240108,151000,5673090,5180,5180,5180,5180,0
|
|
20240108,150900,5673090,5180,5180,5180,5180,0
|
|
20240108,150800,5673090,5180,5180,5180,5180,0
|
|
20240108,150700,5673090,5180,5180,5180,5180,1
|
|
20240108,150600,5667910,5120,5120,5120,5120,0
|
|
20240108,150500,5667910,5120,5120,5120,5120,0
|
|
20240108,150400,5667910,5120,5120,5120,5120,0
|
|
20240108,150300,5667910,5120,5120,5120,5120,0
|
|
20240108,150200,5667910,5120,5120,5120,5120,0
|
|
20240108,150100,5667910,5120,5120,5120,5120,0
|
|
20240108,150000,5667910,5120,5120,5120,5120,0
|
|
20240108,145900,5667910,5120,5120,5120,5120,0
|
|
20240108,145800,5667910,5120,5140,5140,5120,150
|
|
20240108,145700,4898990,5130,5130,5130,5130,0
|
|
20240108,145600,4898990,5130,5130,5130,5130,0
|
|
20240108,145500,4898990,5130,5130,5130,5130,0
|
|
20240108,145400,4898990,5130,5130,5130,5130,0
|
|
20240108,145300,4898990,5130,5130,5130,5130,0
|
|
20240108,145200,4898990,5130,5130,5130,5130,0
|
|
20240108,145100,4898990,5130,5130,5130,5130,0
|
|
20240108,145000,4898990,5130,5130,5130,5130,0
|
|
20240108,144900,4898990,5130,5130,5130,5130,0
|
|
20240108,144800,4898990,5130,5130,5130,5130,0
|
|
20240108,144700,4898990,5130,5130,5130,5130,0
|
|
20240108,144600,4898990,5130,5130,5130,5130,0
|
|
20240108,144500,4898990,5130,5130,5130,5130,0
|
|
20240108,144400,4898990,5130,5130,5130,5130,0
|
|
20240108,144300,4898990,5130,5130,5130,5130,0
|
|
20240108,144200,4898990,5130,5130,5130,5130,0
|
|
20240108,144100,4898990,5130,5130,5130,5130,0
|
|
20240108,144000,4898990,5130,5130,5130,5130,0
|
|
20240108,143900,4898990,5130,5130,5130,5130,0
|
|
20240108,143800,4898990,5130,5130,5130,5130,0
|
|
20240108,143700,4898990,5130,5130,5130,5130,0
|
|
20240108,143600,4898990,5130,5130,5130,5130,0
|
|
20240108,143500,4898990,5130,5130,5130,5130,0
|
|
20240108,143400,4898990,5130,5130,5130,5130,0
|
|
20240108,143300,4898990,5130,5130,5130,5130,0
|
|
20240108,143200,4898990,5130,5130,5130,5130,0
|
|
20240108,143100,4898990,5130,5130,5130,5130,0
|
|
20240108,143000,4898990,5130,5130,5130,5130,0
|
|
20240108,142900,4898990,5130,5130,5130,5130,0
|
|
20240108,142800,4898990,5130,5130,5130,5130,0
|
|
20240108,142700,4898990,5130,5130,5130,5130,0
|
|
20240108,142600,4898990,5130,5130,5130,5130,0
|
|
20240108,142500,4898990,5130,5130,5130,5130,0
|
|
20240108,142400,4898990,5130,5130,5130,5130,0
|
|
20240108,142300,4898990,5130,5130,5130,5130,0
|
|
20240108,142200,4898990,5130,5130,5130,5130,0
|
|
20240108,142100,4898990,5130,5140,5140,5130,55
|
|
20240108,142000,4616760,5210,5210,5210,5210,0
|
|
20240108,141900,4616760,5210,5210,5210,5210,0
|
|
20240108,141800,4616760,5210,5210,5210,5210,0
|
|
20240108,141700,4616760,5210,5210,5210,5210,0
|
|
20240108,141600,4616760,5210,5210,5210,5210,0
|
|
20240108,141500,4616760,5210,5210,5210,5210,0
|
|
20240108,141400,4616760,5210,5210,5210,5210,0
|
|
20240108,141300,4616760,5210,5210,5210,5210,0
|
|
20240108,141200,4616760,5210,5210,5210,5210,0
|
|
20240108,141100,4616760,5210,5210,5210,5210,0
|
|
20240108,141000,4616760,5210,5210,5210,5210,0
|
|
20240108,140900,4616760,5210,5210,5210,5210,0
|
|
20240108,140800,4616760,5210,5210,5210,5210,0
|
|
20240108,140700,4616760,5210,5210,5210,5210,0
|
|
20240108,140600,4616760,5210,5210,5210,5210,1
|
|
20240108,140500,4611550,5210,5210,5210,5210,0
|
|
20240108,140400,4611550,5210,5210,5210,5210,0
|
|
20240108,140300,4611550,5210,5210,5210,5210,0
|
|
20240108,140200,4611550,5210,5210,5210,5210,0
|
|
20240108,140100,4611550,5210,5210,5210,5210,0
|
|
20240108,140000,4611550,5210,5210,5210,5210,0
|
|
20240108,135900,4611550,5210,5210,5210,5210,0
|
|
20240108,135800,4611550,5210,5210,5210,5210,0
|
|
20240108,135700,4611550,5210,5210,5210,5210,0
|
|
20240108,135600,4611550,5210,5210,5210,5210,0
|
|
20240108,135500,4611550,5210,5210,5210,5210,0
|
|
20240108,135400,4611550,5210,5210,5210,5210,0
|
|
20240108,135300,4611550,5210,5210,5210,5210,0
|
|
20240108,135200,4611550,5210,5210,5210,5210,0
|
|
20240108,135100,4611550,5210,5210,5210,5210,0
|
|
20240108,135000,4611550,5210,5210,5210,5210,0
|
|
20240108,134900,4611550,5210,5210,5210,5210,0
|
|
20240108,134800,4611550,5210,5210,5210,5210,0
|
|
20240108,134700,4611550,5210,5210,5210,5210,0
|
|
20240108,134600,4611550,5210,5210,5210,5210,0
|
|
20240108,134500,4611550,5210,5210,5210,5210,0
|
|
20240108,134400,4611550,5210,5210,5210,5210,0
|
|
20240108,134300,4611550,5210,5210,5210,5210,0
|
|
20240108,134200,4611550,5210,5210,5210,5210,0
|
|
20240108,134100,4611550,5210,5210,5210,5210,0
|
|
20240108,134000,4611550,5210,5210,5210,5210,0
|
|
20240108,133900,4611550,5210,5210,5210,5210,0
|
|
20240108,133800,4611550,5210,5210,5210,5210,0
|
|
20240108,133700,4611550,5210,5210,5210,5210,0
|
|
20240108,133600,4611550,5210,5210,5210,5210,0
|
|
20240108,133500,4611550,5210,5210,5210,5210,0
|
|
20240108,133400,4611550,5210,5210,5210,5210,0
|
|
20240108,133300,4611550,5210,5210,5210,5210,0
|
|
20240108,133200,4611550,5210,5210,5210,5210,20
|
|
20240108,133100,4507350,5210,5210,5210,5210,1
|
|
20240108,133000,4502140,5220,5220,5220,5220,0
|
|
20240108,132900,4502140,5220,5220,5220,5220,0
|
|
20240108,132800,4502140,5220,5220,5220,5220,0
|
|
20240108,132700,4502140,5220,5220,5220,5220,0
|
|
20240108,132600,4502140,5220,5210,5220,5210,6
|
|
20240108,132500,4470870,5210,5210,5210,5210,0
|
|
20240108,132400,4470870,5210,5210,5210,5210,0
|
|
20240108,132300,4470870,5210,5210,5210,5210,0
|
|
20240108,132200,4470870,5210,5210,5210,5210,0
|
|
20240108,132100,4470870,5210,5210,5210,5210,0
|
|
20240108,132000,4470870,5210,5210,5210,5210,0
|
|
20240108,131900,4470870,5210,5210,5210,5210,0
|
|
20240108,131800,4470870,5210,5210,5210,5210,3
|
|
20240108,131700,4455240,5210,5210,5210,5210,0
|
|
20240108,131600,4455240,5210,5210,5210,5210,0
|
|
20240108,131500,4455240,5210,5210,5210,5210,0
|
|
20240108,131400,4455240,5210,5210,5210,5210,1
|
|
20240108,131300,4450030,5130,5130,5130,5130,0
|
|
20240108,131200,4450030,5130,5130,5130,5130,0
|
|
20240108,131100,4450030,5130,5130,5130,5130,0
|
|
20240108,131000,4450030,5130,5130,5130,5130,0
|
|
20240108,130900,4450030,5130,5130,5130,5130,0
|
|
20240108,130800,4450030,5130,5130,5130,5130,0
|
|
20240108,130700,4450030,5130,5130,5130,5130,0
|
|
20240108,130600,4450030,5130,5130,5130,5130,0
|
|
20240108,130500,4450030,5130,5130,5130,5130,0
|
|
20240108,130400,4450030,5130,5130,5130,5130,0
|
|
20240108,130300,4450030,5130,5130,5130,5130,0
|
|
20240108,130200,4450030,5130,5130,5130,5130,0
|
|
20240108,130100,4450030,5130,5130,5130,5130,0
|
|
20240108,130000,4450030,5130,5140,5140,5130,6
|
|
20240108,125900,4419210,5220,5220,5220,5220,0
|
|
20240108,125800,4419210,5220,5220,5220,5220,0
|
|
20240108,125700,4419210,5220,5220,5220,5220,0
|
|
20240108,125600,4419210,5220,5220,5220,5220,0
|
|
20240108,125500,4419210,5220,5220,5220,5220,0
|
|
20240108,125400,4419210,5220,5220,5220,5220,0
|
|
20240108,125300,4419210,5220,5220,5220,5220,0
|
|
20240108,125200,4419210,5220,5220,5220,5220,0
|
|
20240108,125100,4419210,5220,5220,5220,5220,0
|
|
20240108,125000,4419210,5220,5220,5220,5220,0
|
|
20240108,124900,4419210,5220,5220,5220,5220,0
|
|
20240108,124800,4419210,5220,5220,5220,5220,0
|
|
20240108,124700,4419210,5220,5220,5220,5220,0
|
|
20240108,124600,4419210,5220,5220,5220,5220,0
|
|
20240108,124500,4419210,5220,5220,5220,5220,0
|
|
20240108,124400,4419210,5220,5220,5220,5220,0
|
|
20240108,124300,4419210,5220,5220,5220,5220,0
|
|
20240108,124200,4419210,5220,5220,5220,5220,0
|
|
20240108,124100,4419210,5220,5220,5220,5220,0
|
|
20240108,124000,4419210,5220,5220,5220,5220,0
|
|
20240108,123900,4419210,5220,5220,5220,5220,0
|
|
20240108,123800,4419210,5220,5220,5220,5220,0
|
|
20240108,123700,4419210,5220,5220,5220,5220,0
|
|
20240108,123600,4419210,5220,5220,5220,5220,0
|
|
20240108,123500,4419210,5220,5220,5220,5220,0
|
|
20240108,123400,4419210,5220,5220,5220,5220,0
|
|
20240108,123300,4419210,5220,5220,5220,5220,0
|
|
20240108,123200,4419210,5220,5220,5220,5220,0
|
|
20240108,123100,4419210,5220,5220,5220,5220,0
|
|
20240108,123000,4419210,5220,5220,5220,5220,0
|
|
20240108,122900,4419210,5220,5220,5220,5220,0
|
|
20240108,122800,4419210,5220,5220,5220,5220,0
|
|
20240108,122700,4419210,5220,5220,5220,5220,0
|
|
20240108,122600,4419210,5220,5220,5220,5220,0
|
|
20240108,122500,4419210,5220,5220,5220,5220,0
|
|
20240108,122400,4419210,5220,5220,5220,5220,0
|
|
20240108,122300,4419210,5220,5220,5220,5220,0
|
|
20240108,122200,4419210,5220,5220,5220,5220,0
|
|
20240108,122100,4419210,5220,5220,5220,5220,0
|
|
20240108,122000,4419210,5220,5220,5220,5220,0
|
|
20240108,121900,4419210,5220,5220,5220,5220,0
|
|
20240108,121800,4419210,5220,5220,5220,5220,0
|
|
20240108,121700,4419210,5220,5220,5220,5220,0
|
|
20240108,121600,4419210,5220,5220,5220,5220,0
|
|
20240108,121500,4419210,5220,5220,5220,5220,3
|
|
20240108,121400,4403550,5220,5210,5220,5210,97
|
|
20240108,121300,3897910,5210,5200,5210,5200,100
|
|
20240108,121200,3377820,5200,5200,5200,5200,0
|
|
20240108,121100,3377820,5200,5200,5200,5200,0
|
|
20240108,121000,3377820,5200,5200,5200,5200,0
|
|
20240108,120900,3377820,5200,5200,5200,5200,0
|
|
20240108,120800,3377820,5200,5200,5200,5200,0
|
|
20240108,120700,3377820,5200,5200,5200,5200,0
|
|
20240108,120600,3377820,5200,5200,5200,5200,0
|
|
20240108,120500,3377820,5200,5200,5200,5200,0
|
|
20240108,120400,3377820,5200,5200,5200,5200,0
|
|
20240108,120300,3377820,5200,5190,5200,5190,7
|
|
20240108,120200,3341480,5130,5130,5130,5130,0
|
|
20240108,120100,3341480,5130,5130,5130,5130,0
|
|
20240108,120000,3341480,5130,5130,5130,5130,0
|
|
20240108,115900,3341480,5130,5130,5130,5130,0
|
|
20240108,115800,3341480,5130,5130,5130,5130,0
|
|
20240108,115700,3341480,5130,5130,5130,5130,0
|
|
20240108,115600,3341480,5130,5130,5130,5130,0
|
|
20240108,115500,3341480,5130,5130,5130,5130,0
|
|
20240108,115400,3341480,5130,5130,5130,5130,0
|
|
20240108,115300,3341480,5130,5130,5130,5130,0
|
|
20240108,115200,3341480,5130,5130,5130,5130,0
|
|
20240108,115100,3341480,5130,5130,5130,5130,0
|
|
20240108,115000,3341480,5130,5130,5130,5130,0
|
|
20240108,114900,3341480,5130,5130,5130,5130,0
|
|
20240108,114800,3341480,5130,5130,5130,5130,0
|
|
20240108,114700,3341480,5130,5130,5130,5130,0
|
|
20240108,114600,3341480,5130,5130,5130,5130,0
|
|
20240108,114500,3341480,5130,5130,5130,5130,0
|
|
20240108,114400,3341480,5130,5130,5130,5130,0
|
|
20240108,114300,3341480,5130,5130,5130,5130,0
|
|
20240108,114200,3341480,5130,5130,5130,5130,0
|
|
20240108,114100,3341480,5130,5130,5130,5130,0
|
|
20240108,114000,3341480,5130,5130,5130,5130,0
|
|
20240108,113900,3341480,5130,5130,5130,5130,0
|
|
20240108,113800,3341480,5130,5130,5130,5130,24
|
|
20240108,113700,3218360,5140,5140,5140,5140,50
|
|
20240108,113600,2961360,5130,5130,5130,5130,0
|
|
20240108,113500,2961360,5130,5130,5130,5130,0
|
|
20240108,113400,2961360,5130,5130,5130,5130,0
|
|
20240108,113300,2961360,5130,5130,5130,5130,0
|
|
20240108,113200,2961360,5130,5130,5130,5130,0
|
|
20240108,113100,2961360,5130,5130,5130,5130,0
|
|
20240108,113000,2961360,5130,5130,5130,5130,0
|
|
20240108,112900,2961360,5130,5130,5130,5130,0
|
|
20240108,112800,2961360,5130,5130,5130,5130,0
|
|
20240108,112700,2961360,5130,5130,5130,5130,21
|
|
20240108,112600,2853630,5130,5130,5130,5130,0
|
|
20240108,112500,2853630,5130,5130,5130,5130,0
|
|
20240108,112400,2853630,5130,5130,5130,5130,0
|
|
20240108,112300,2853630,5130,5130,5130,5130,0
|
|
20240108,112200,2853630,5130,5130,5130,5130,0
|
|
20240108,112100,2853630,5130,5130,5130,5130,0
|
|
20240108,112000,2853630,5130,5130,5130,5130,0
|
|
20240108,111900,2853630,5130,5130,5130,5130,0
|
|
20240108,111800,2853630,5130,5130,5130,5130,0
|
|
20240108,111700,2853630,5130,5130,5130,5130,0
|
|
20240108,111600,2853630,5130,5130,5130,5130,0
|
|
20240108,111500,2853630,5130,5130,5130,5130,0
|
|
20240108,111400,2853630,5130,5130,5130,5130,0
|
|
20240108,111300,2853630,5130,5130,5130,5130,0
|
|
20240108,111200,2853630,5130,5130,5130,5130,0
|
|
20240108,111100,2853630,5130,5130,5130,5130,0
|
|
20240108,111000,2853630,5130,5130,5130,5130,0
|
|
20240108,110900,2853630,5130,5130,5130,5130,0
|
|
20240108,110800,2853630,5130,5130,5130,5130,100
|
|
20240108,110700,2340630,5130,5130,5130,5130,0
|
|
20240108,110600,2340630,5130,5130,5130,5130,0
|
|
20240108,110500,2340630,5130,5130,5130,5130,0
|
|
20240108,110400,2340630,5130,5130,5130,5130,0
|
|
20240108,110300,2340630,5130,5130,5130,5130,0
|
|
20240108,110200,2340630,5130,5130,5130,5130,0
|
|
20240108,110100,2340630,5130,5130,5130,5130,0
|
|
20240108,110000,2340630,5130,5130,5130,5130,0
|
|
20240108,105900,2340630,5130,5130,5130,5130,0
|
|
20240108,105800,2340630,5130,5130,5130,5130,0
|
|
20240108,105700,2340630,5130,5130,5130,5130,0
|
|
20240108,105600,2340630,5130,5130,5130,5130,0
|
|
20240108,105500,2340630,5130,5130,5130,5130,0
|
|
20240108,105400,2340630,5130,5130,5130,5130,0
|
|
20240108,105300,2340630,5130,5130,5130,5130,0
|
|
20240108,105200,2340630,5130,5130,5130,5130,0
|
|
20240108,105100,2340630,5130,5130,5130,5130,0
|
|
20240108,105000,2340630,5130,5130,5130,5130,0
|
|
20240108,104900,2340630,5130,5130,5130,5130,0
|
|
20240108,104800,2340630,5130,5130,5130,5130,0
|
|
20240108,104700,2340630,5130,5130,5130,5130,0
|
|
20240108,104600,2340630,5130,5130,5130,5130,0
|
|
20240108,104500,2340630,5130,5130,5130,5130,12
|
|
20240108,104400,2279070,5210,5210,5210,5210,0
|
|
20240108,104300,2279070,5210,5210,5210,5210,0
|
|
20240108,104200,2279070,5210,5210,5210,5210,0
|
|
20240108,104100,2279070,5210,5210,5210,5210,0
|
|
20240108,104000,2279070,5210,5210,5210,5210,0
|
|
20240108,103900,2279070,5210,5210,5210,5210,0
|
|
20240108,103800,2279070,5210,5210,5210,5210,0
|
|
20240108,103700,2279070,5210,5210,5210,5210,5
|
|
20240108,103600,2253020,5130,5130,5130,5130,0
|
|
20240108,103500,2253020,5130,5130,5130,5130,0
|
|
20240108,103400,2253020,5130,5130,5130,5130,0
|
|
20240108,103300,2253020,5130,5130,5130,5130,0
|
|
20240108,103200,2253020,5130,5130,5130,5130,0
|
|
20240108,103100,2253020,5130,5130,5130,5130,0
|
|
20240108,103000,2253020,5130,5130,5130,5130,0
|
|
20240108,102900,2253020,5130,5130,5130,5130,1
|
|
20240108,102800,2247890,5130,5130,5130,5130,0
|
|
20240108,102700,2247890,5130,5130,5130,5130,0
|
|
20240108,102600,2247890,5130,5130,5130,5130,0
|
|
20240108,102500,2247890,5130,5130,5130,5130,0
|
|
20240108,102400,2247890,5130,5130,5130,5130,0
|
|
20240108,102300,2247890,5130,5130,5130,5130,0
|
|
20240108,102200,2247890,5130,5130,5130,5130,0
|
|
20240108,102100,2247890,5130,5130,5130,5130,0
|
|
20240108,102000,2247890,5130,5130,5130,5130,0
|
|
20240108,101900,2247890,5130,5130,5130,5130,0
|
|
20240108,101800,2247890,5130,5130,5130,5130,0
|
|
20240108,101700,2247890,5130,5130,5130,5130,0
|
|
20240108,101600,2247890,5130,5130,5130,5130,0
|
|
20240108,101500,2247890,5130,5130,5130,5130,0
|
|
20240108,101400,2247890,5130,5130,5130,5130,0
|
|
20240108,101300,2247890,5130,5130,5130,5130,0
|
|
20240108,101200,2247890,5130,5130,5130,5130,0
|
|
20240108,101100,2247890,5130,5130,5130,5130,0
|
|
20240108,101000,2247890,5130,5130,5130,5130,0
|
|
20240108,100900,2247890,5130,5130,5130,5130,0
|
|
20240108,100800,2247890,5130,5130,5130,5130,0
|
|
20240108,100700,2247890,5130,5130,5130,5130,0
|
|
20240108,100600,2247890,5130,5130,5130,5130,0
|
|
20240108,100500,2247890,5130,5130,5130,5130,0
|
|
20240108,100400,2247890,5130,5130,5130,5130,0
|
|
20240108,100300,2247890,5130,5130,5130,5130,0
|
|
20240108,100200,2247890,5130,5130,5130,5130,29
|
|
20240108,100100,2099120,5220,5220,5220,5220,0
|
|
20240108,100000,2099120,5220,5220,5220,5220,0
|
|
20240108,095900,2099120,5220,5220,5220,5220,0
|
|
20240108,095800,2099120,5220,5220,5220,5220,0
|
|
20240108,095700,2099120,5220,5220,5220,5220,0
|
|
20240108,095600,2099120,5220,5220,5220,5220,0
|
|
20240108,095500,2099120,5220,5220,5220,5220,0
|
|
20240108,095400,2099120,5220,5220,5220,5220,0
|
|
20240108,095300,2099120,5220,5210,5220,5210,15
|
|
20240108,095200,2020850,5100,5200,5200,5100,101
|
|
20240108,095100,1503180,5220,5220,5220,5220,0
|
|
20240108,095000,1503180,5220,5220,5220,5220,0
|
|
20240108,094900,1503180,5220,5220,5220,5220,0
|
|
20240108,094800,1503180,5220,5220,5220,5220,0
|
|
20240108,094700,1503180,5220,5220,5220,5220,0
|
|
20240108,094600,1503180,5220,5220,5220,5220,0
|
|
20240108,094500,1503180,5220,5220,5220,5220,0
|
|
20240108,094400,1503180,5220,5220,5220,5220,0
|
|
20240108,094300,1503180,5220,5220,5220,5220,0
|
|
20240108,094200,1503180,5220,5220,5220,5220,0
|
|
20240108,094100,1503180,5220,5220,5220,5220,0
|
|
20240108,094000,1503180,5220,5210,5220,5210,4
|
|
20240108,093900,1482310,5220,5220,5220,5220,0
|
|
20240108,093800,1482310,5220,5220,5220,5220,0
|
|
20240108,093700,1482310,5220,5220,5220,5220,0
|
|
20240108,093600,1482310,5220,5220,5220,5220,0
|
|
20240108,093500,1482310,5220,5220,5220,5220,0
|
|
20240108,093400,1482310,5220,5220,5220,5220,0
|
|
20240108,093300,1482310,5220,5190,5220,5190,29
|
|
20240108,093200,1331740,5190,5190,5190,5190,0
|
|
20240108,093100,1331740,5190,5190,5190,5190,0
|
|
20240108,093000,1331740,5190,5190,5190,5190,0
|
|
20240108,092900,1331740,5190,5190,5190,5190,0
|
|
20240108,092800,1331740,5190,5190,5190,5190,0
|
|
20240108,092700,1331740,5190,5190,5190,5190,0
|
|
20240108,092600,1331740,5190,5190,5190,5190,1
|
|
20240108,092500,1326550,5140,5140,5140,5140,0
|
|
20240108,092400,1326550,5140,5140,5140,5140,47
|
|
20240108,092300,1084970,5140,5140,5140,5140,0
|
|
20240108,092200,1084970,5140,5140,5140,5140,0
|
|
20240108,092100,1084970,5140,5140,5140,5140,0
|
|
20240108,092000,1084970,5140,5140,5140,5140,0
|
|
20240108,091900,1084970,5140,5140,5140,5140,0
|
|
20240108,091800,1084970,5140,5140,5140,5140,0
|
|
20240108,091700,1084970,5140,5140,5140,5140,0
|
|
20240108,091600,1084970,5140,5140,5140,5140,0
|
|
20240108,091500,1084970,5140,5140,5140,5140,0
|
|
20240108,091400,1084970,5140,5140,5140,5140,0
|
|
20240108,091300,1084970,5140,5150,5150,5140,4
|
|
20240108,091200,1064400,5150,5150,5150,5150,4
|
|
20240108,091100,1043800,5150,5150,5150,5150,100
|
|
20240108,091000,528800,5150,5150,5150,5150,0
|
|
20240108,090900,528800,5150,5150,5150,5150,1
|
|
20240108,090800,523650,5150,5150,5150,5150,0
|
|
20240108,090700,523650,5150,5150,5150,5150,17
|
|
20240108,090600,436100,5150,5150,5150,5150,0
|
|
20240108,090500,436100,5150,5150,5150,5150,0
|
|
20240108,090400,436100,5150,5150,5150,5150,1
|
|
20240108,090300,430950,5150,5160,5160,5150,47
|
|
20240108,090200,188440,5240,5180,5240,5160,9
|
|
20240108,090100,141590,5240,5240,5240,5240,1
|
|
20240108,090000,136350,5150,5340,5420,5150,26
|