688 lines
31 KiB
CSV
688 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202500,17271490,3380,3380,3380,3380,50
|
|
20240109,202400,17271490,3380,3380,3380,3380,0
|
|
20240109,202300,17271490,3380,3380,3380,3380,0
|
|
20240109,202200,17271490,3380,3380,3380,3380,0
|
|
20240109,202100,17271490,3380,3380,3380,3380,0
|
|
20240109,202000,17271490,3380,3380,3380,3380,0
|
|
20240109,201900,17271490,3380,3380,3380,3380,0
|
|
20240109,201800,17271490,3380,3380,3380,3380,0
|
|
20240109,201700,17271490,3380,3380,3380,3380,0
|
|
20240109,201600,17271490,3380,3380,3380,3380,0
|
|
20240109,201500,17271490,3380,3380,3380,3380,0
|
|
20240109,201400,17271490,3380,3380,3380,3380,0
|
|
20240109,201300,17271490,3380,3380,3380,3380,0
|
|
20240109,201200,17271490,3380,3380,3380,3380,0
|
|
20240109,201100,17271490,3380,3380,3380,3380,0
|
|
20240109,201000,17271490,3380,3380,3380,3380,0
|
|
20240109,200900,17271490,3380,3380,3380,3380,0
|
|
20240109,200800,17271490,3380,3380,3380,3380,0
|
|
20240109,200700,17271490,3380,3380,3380,3380,0
|
|
20240109,200600,17271490,3380,3380,3380,3380,0
|
|
20240109,200500,17271490,3380,3380,3380,3380,0
|
|
20240109,200400,17271490,3380,3380,3380,3380,0
|
|
20240109,200300,17271490,3380,3380,3380,3380,0
|
|
20240109,200200,17271490,3380,3380,3380,3380,0
|
|
20240109,200100,17271490,3380,3380,3380,3380,0
|
|
20240109,200000,17271490,3380,3380,3380,3380,0
|
|
20240109,195900,17271490,3380,3380,3380,3380,0
|
|
20240109,195800,17271490,3380,3380,3380,3380,0
|
|
20240109,195700,17271490,3380,3380,3380,3380,0
|
|
20240109,195600,17271490,3380,3380,3380,3380,0
|
|
20240109,195500,17271490,3380,3380,3380,3380,50
|
|
20240109,195400,17271490,3380,3380,3380,3380,0
|
|
20240109,195300,17271490,3380,3380,3380,3380,0
|
|
20240109,195200,17271490,3380,3380,3380,3380,0
|
|
20240109,195100,17271490,3380,3380,3380,3380,0
|
|
20240109,195000,17271490,3380,3380,3380,3380,0
|
|
20240109,194900,17271490,3380,3380,3380,3380,0
|
|
20240109,194800,17271490,3380,3380,3380,3380,0
|
|
20240109,194700,17271490,3380,3380,3380,3380,0
|
|
20240109,194600,17271490,3380,3380,3380,3380,0
|
|
20240109,194500,17271490,3380,3380,3380,3380,0
|
|
20240109,194400,17271490,3380,3380,3380,3380,0
|
|
20240109,194300,17271490,3380,3380,3380,3380,0
|
|
20240109,194200,17271490,3380,3380,3380,3380,0
|
|
20240109,194100,17271490,3380,3380,3380,3380,0
|
|
20240109,194000,17271490,3380,3380,3380,3380,0
|
|
20240109,193900,17271490,3380,3380,3380,3380,0
|
|
20240109,193800,17271490,3380,3380,3380,3380,0
|
|
20240109,193700,17271490,3380,3380,3380,3380,0
|
|
20240109,193600,17271490,3380,3380,3380,3380,0
|
|
20240109,193500,17271490,3380,3380,3380,3380,0
|
|
20240109,193400,17271490,3380,3380,3380,3380,0
|
|
20240109,193300,17271490,3380,3380,3380,3380,0
|
|
20240109,193200,17271490,3380,3380,3380,3380,0
|
|
20240109,193100,17271490,3380,3380,3380,3380,0
|
|
20240109,193000,17271490,3380,3380,3380,3380,0
|
|
20240109,192900,17271490,3380,3380,3380,3380,0
|
|
20240109,192800,17271490,3380,3380,3380,3380,0
|
|
20240109,192700,17271490,3380,3380,3380,3380,0
|
|
20240109,192600,17271490,3380,3380,3380,3380,0
|
|
20240109,192500,17271490,3380,3380,3380,3380,50
|
|
20240109,192400,17271490,3380,3380,3380,3380,0
|
|
20240109,192300,17271490,3380,3380,3380,3380,0
|
|
20240109,192200,17271490,3380,3380,3380,3380,0
|
|
20240109,192100,17271490,3380,3380,3380,3380,0
|
|
20240109,192000,17271490,3380,3380,3380,3380,0
|
|
20240109,191900,17271490,3380,3380,3380,3380,0
|
|
20240109,191800,17271490,3380,3380,3380,3380,0
|
|
20240109,191700,17271490,3380,3380,3380,3380,0
|
|
20240109,191600,17271490,3380,3380,3380,3380,0
|
|
20240109,191500,17271490,3380,3380,3380,3380,0
|
|
20240109,191400,17271490,3380,3380,3380,3380,0
|
|
20240109,191300,17271490,3380,3380,3380,3380,0
|
|
20240109,191200,17271490,3380,3380,3380,3380,0
|
|
20240109,191100,17271490,3380,3380,3380,3380,0
|
|
20240109,191000,17271490,3380,3380,3380,3380,0
|
|
20240109,190900,17271490,3380,3380,3380,3380,0
|
|
20240109,190800,17271490,3380,3380,3380,3380,0
|
|
20240109,190700,17271490,3380,3380,3380,3380,0
|
|
20240109,190600,17271490,3380,3380,3380,3380,0
|
|
20240109,190500,17271490,3380,3380,3380,3380,0
|
|
20240109,190400,17271490,3380,3380,3380,3380,0
|
|
20240109,190300,17271490,3380,3380,3380,3380,0
|
|
20240109,190200,17271490,3380,3380,3380,3380,0
|
|
20240109,190100,17271490,3380,3380,3380,3380,0
|
|
20240109,190000,17271490,3380,3380,3380,3380,0
|
|
20240109,185900,17271490,3380,3380,3380,3380,0
|
|
20240109,185800,17271490,3380,3380,3380,3380,0
|
|
20240109,185700,17271490,3380,3380,3380,3380,0
|
|
20240109,185600,17271490,3380,3380,3380,3380,0
|
|
20240109,185500,17271490,3380,3380,3380,3380,50
|
|
20240109,185400,17271490,3380,3380,3380,3380,0
|
|
20240109,185300,17271490,3380,3380,3380,3380,0
|
|
20240109,185200,17271490,3380,3380,3380,3380,0
|
|
20240109,185100,17271490,3380,3380,3380,3380,0
|
|
20240109,185000,17271490,3380,3380,3380,3380,0
|
|
20240109,184900,17271490,3380,3380,3380,3380,0
|
|
20240109,184800,17271490,3380,3380,3380,3380,0
|
|
20240109,184700,17271490,3380,3380,3380,3380,0
|
|
20240109,184600,17271490,3380,3380,3380,3380,0
|
|
20240109,184500,17271490,3380,3380,3380,3380,0
|
|
20240109,184400,17271490,3380,3380,3380,3380,0
|
|
20240109,184300,17271490,3380,3380,3380,3380,0
|
|
20240109,184200,17271490,3380,3380,3380,3380,0
|
|
20240109,184100,17271490,3380,3380,3380,3380,0
|
|
20240109,184000,17271490,3380,3380,3380,3380,0
|
|
20240109,183900,17271490,3380,3380,3380,3380,0
|
|
20240109,183800,17271490,3380,3380,3380,3380,0
|
|
20240109,183700,17271490,3380,3380,3380,3380,0
|
|
20240109,183600,17271490,3380,3380,3380,3380,0
|
|
20240109,183500,17271490,3380,3380,3380,3380,0
|
|
20240109,183400,17271490,3380,3380,3380,3380,0
|
|
20240109,183300,17271490,3380,3380,3380,3380,0
|
|
20240109,183200,17271490,3380,3380,3380,3380,0
|
|
20240109,183100,17271490,3380,3380,3380,3380,0
|
|
20240109,183000,17271490,3380,3380,3380,3380,0
|
|
20240109,182900,17271490,3380,3380,3380,3380,0
|
|
20240109,182800,17271490,3380,3380,3380,3380,0
|
|
20240109,182700,17271490,3380,3380,3380,3380,0
|
|
20240109,182600,17271490,3380,3380,3380,3380,0
|
|
20240109,182500,17271490,3380,3380,3380,3380,50
|
|
20240109,182400,17271490,3380,3380,3380,3380,0
|
|
20240109,182300,17271490,3380,3380,3380,3380,0
|
|
20240109,182200,17271490,3380,3380,3380,3380,0
|
|
20240109,182100,17271490,3380,3380,3380,3380,0
|
|
20240109,182000,17271490,3380,3380,3380,3380,0
|
|
20240109,181900,17271490,3380,3380,3380,3380,0
|
|
20240109,181800,17271490,3380,3380,3380,3380,0
|
|
20240109,181700,17271490,3380,3380,3380,3380,0
|
|
20240109,181600,17271490,3380,3380,3380,3380,0
|
|
20240109,181500,17271490,3380,3380,3380,3380,0
|
|
20240109,181400,17271490,3380,3380,3380,3380,0
|
|
20240109,181300,17271490,3380,3380,3380,3380,0
|
|
20240109,181200,17271490,3380,3380,3380,3380,0
|
|
20240109,181100,17271490,3380,3380,3380,3380,0
|
|
20240109,181000,17271490,3380,3380,3380,3380,0
|
|
20240109,180900,17271490,3380,3380,3380,3380,0
|
|
20240109,180800,17271490,3380,3380,3380,3380,0
|
|
20240109,180700,17271490,3380,3380,3380,3380,0
|
|
20240109,180600,17271490,3380,3380,3380,3380,0
|
|
20240109,180500,17271490,3380,3380,3380,3380,0
|
|
20240109,180400,17271490,3380,3380,3380,3380,0
|
|
20240109,180300,17271490,3380,3380,3380,3380,0
|
|
20240109,180200,17271490,3380,3380,3380,3380,0
|
|
20240109,180100,17271490,3380,3380,3380,3380,0
|
|
20240109,180000,17271490,3380,3380,3380,3380,0
|
|
20240109,175900,17271490,3380,3380,3380,3380,0
|
|
20240109,175800,17271490,3380,3380,3380,3380,0
|
|
20240109,175700,17271490,3380,3380,3380,3380,0
|
|
20240109,175600,17271490,3380,3380,3380,3380,0
|
|
20240109,175500,17271490,3380,3380,3380,3380,50
|
|
20240109,175400,17271490,3380,3380,3380,3380,0
|
|
20240109,175300,17271490,3380,3380,3380,3380,0
|
|
20240109,175200,17271490,3380,3380,3380,3380,0
|
|
20240109,175100,17271490,3380,3380,3380,3380,0
|
|
20240109,175000,17271490,3380,3380,3380,3380,0
|
|
20240109,174900,17271490,3380,3380,3380,3380,0
|
|
20240109,174800,17271490,3380,3380,3380,3380,0
|
|
20240109,174700,17271490,3380,3380,3380,3380,0
|
|
20240109,174600,17271490,3380,3380,3380,3380,0
|
|
20240109,174500,17271490,3380,3380,3380,3380,0
|
|
20240109,174400,17271490,3380,3380,3380,3380,0
|
|
20240109,174300,17271490,3380,3380,3380,3380,0
|
|
20240109,174200,17271490,3380,3380,3380,3380,0
|
|
20240109,174100,17271490,3380,3380,3380,3380,0
|
|
20240109,174000,17271490,3380,3380,3380,3380,0
|
|
20240109,173900,17271490,3380,3380,3380,3380,0
|
|
20240109,173800,17271490,3380,3380,3380,3380,0
|
|
20240109,173700,17271490,3380,3380,3380,3380,0
|
|
20240109,173600,17271490,3380,3380,3380,3380,0
|
|
20240109,173500,17271490,3380,3380,3380,3380,0
|
|
20240109,173400,17271490,3380,3380,3380,3380,0
|
|
20240109,173300,17271490,3380,3380,3380,3380,0
|
|
20240109,173200,17271490,3380,3380,3380,3380,0
|
|
20240109,173100,17271490,3380,3380,3380,3380,0
|
|
20240109,173000,17271490,3380,3380,3380,3380,0
|
|
20240109,172900,17271490,3380,3380,3380,3380,0
|
|
20240109,172800,17271490,3380,3380,3380,3380,0
|
|
20240109,172700,17271490,3380,3380,3380,3380,0
|
|
20240109,172600,17271490,3380,3380,3380,3380,0
|
|
20240109,172500,17271490,3380,3380,3380,3380,50
|
|
20240109,172400,17271490,3380,3380,3380,3380,0
|
|
20240109,172300,17271490,3380,3380,3380,3380,0
|
|
20240109,172200,17271490,3380,3380,3380,3380,0
|
|
20240109,172100,17271490,3380,3380,3380,3380,0
|
|
20240109,172000,17271490,3380,3380,3380,3380,0
|
|
20240109,171900,17271490,3380,3380,3380,3380,0
|
|
20240109,171800,17271490,3380,3380,3380,3380,0
|
|
20240109,171700,17271490,3380,3380,3380,3380,0
|
|
20240109,171600,17271490,3380,3380,3380,3380,0
|
|
20240109,171500,17271490,3380,3380,3380,3380,0
|
|
20240109,171400,17271490,3380,3380,3380,3380,0
|
|
20240109,171300,17271490,3380,3380,3380,3380,0
|
|
20240109,171200,17271490,3380,3380,3380,3380,0
|
|
20240109,171100,17271490,3380,3380,3380,3380,0
|
|
20240109,171000,17271490,3380,3380,3380,3380,0
|
|
20240109,170900,17271490,3380,3380,3380,3380,0
|
|
20240109,170800,17271490,3380,3380,3380,3380,0
|
|
20240109,170700,17271490,3380,3380,3380,3380,0
|
|
20240109,170600,17271490,3380,3380,3380,3380,0
|
|
20240109,170500,17271490,3380,3380,3380,3380,0
|
|
20240109,170400,17271490,3380,3380,3380,3380,0
|
|
20240109,170300,17271490,3380,3380,3380,3380,0
|
|
20240109,170200,17271490,3380,3380,3380,3380,0
|
|
20240109,170100,17271490,3380,3380,3380,3380,0
|
|
20240109,170000,17271490,3380,3380,3380,3380,0
|
|
20240109,165900,17271490,3380,3380,3380,3380,0
|
|
20240109,165800,17271490,3380,3380,3380,3380,0
|
|
20240109,165700,17271490,3380,3380,3380,3380,0
|
|
20240109,165600,17271490,3380,3380,3380,3380,0
|
|
20240109,165500,17271490,3380,3380,3380,3380,50
|
|
20240109,165400,17271490,3380,3380,3380,3380,0
|
|
20240109,165300,17271490,3380,3380,3380,3380,0
|
|
20240109,165200,17271490,3380,3380,3380,3380,0
|
|
20240109,165100,17271490,3380,3380,3380,3380,0
|
|
20240109,165000,17271490,3380,3380,3380,3380,0
|
|
20240109,164900,17271490,3380,3380,3380,3380,0
|
|
20240109,164800,17271490,3380,3380,3380,3380,0
|
|
20240109,164700,17271490,3380,3380,3380,3380,0
|
|
20240109,164600,17271490,3380,3380,3380,3380,0
|
|
20240109,164500,17271490,3380,3380,3380,3380,0
|
|
20240109,164400,17271490,3380,3380,3380,3380,0
|
|
20240109,164300,17271490,3380,3380,3380,3380,0
|
|
20240109,164200,17271490,3380,3380,3380,3380,0
|
|
20240109,164100,17271490,3380,3380,3380,3380,0
|
|
20240109,164000,17271490,3380,3380,3380,3380,0
|
|
20240109,163900,17271490,3380,3380,3380,3380,0
|
|
20240109,163800,17271490,3380,3380,3380,3380,0
|
|
20240109,163700,17271490,3380,3380,3380,3380,0
|
|
20240109,163600,17271490,3380,3380,3380,3380,0
|
|
20240109,163500,17271490,3380,3380,3380,3380,0
|
|
20240109,163400,17271490,3380,3380,3380,3380,0
|
|
20240109,163300,17271490,3380,3380,3380,3380,0
|
|
20240109,163200,17271490,3380,3380,3380,3380,0
|
|
20240109,163100,17271490,3380,3380,3380,3380,0
|
|
20240109,163000,17271490,3380,3380,3380,3380,0
|
|
20240109,162900,17271490,3380,3380,3380,3380,0
|
|
20240109,162800,17271490,3380,3380,3380,3380,0
|
|
20240109,162700,17271490,3380,3380,3380,3380,0
|
|
20240109,162600,17271490,3380,3380,3380,3380,0
|
|
20240109,162500,17271490,3380,3380,3380,3380,50
|
|
20240109,162400,17271490,3380,3380,3380,3380,0
|
|
20240109,162300,17271490,3380,3380,3380,3380,0
|
|
20240109,162200,17271490,3380,3380,3380,3380,0
|
|
20240109,162100,17271490,3380,3380,3380,3380,0
|
|
20240109,162000,17271490,3380,3380,3380,3380,0
|
|
20240109,161900,17271490,3380,3380,3380,3380,0
|
|
20240109,161800,17271490,3380,3380,3380,3380,0
|
|
20240109,161700,17271490,3380,3380,3380,3380,0
|
|
20240109,161600,17271490,3380,3380,3380,3380,0
|
|
20240109,161500,17271490,3380,3380,3380,3380,0
|
|
20240109,161400,17271490,3380,3380,3380,3380,0
|
|
20240109,161300,17271490,3380,3380,3380,3380,0
|
|
20240109,161200,17271490,3380,3380,3380,3380,0
|
|
20240109,161100,17271490,3380,3380,3380,3380,0
|
|
20240109,161000,17271490,3380,3380,3380,3380,0
|
|
20240109,160900,17271490,3380,3380,3380,3380,0
|
|
20240109,160800,17271490,3380,3380,3380,3380,0
|
|
20240109,160700,17271490,3380,3380,3380,3380,0
|
|
20240109,160600,17271490,3380,3380,3380,3380,0
|
|
20240109,160500,17271490,3380,3380,3380,3380,0
|
|
20240109,160400,17271490,3380,3380,3380,3380,0
|
|
20240109,160300,17271490,3380,3380,3380,3380,0
|
|
20240109,160200,17271490,3380,3380,3380,3380,0
|
|
20240109,160100,17271490,3380,3380,3380,3380,0
|
|
20240109,160000,17271490,3380,3380,3380,3380,0
|
|
20240109,155900,17271490,3380,3380,3380,3380,0
|
|
20240109,155800,17271490,3380,3380,3380,3380,0
|
|
20240109,155700,17271490,3380,3380,3380,3380,0
|
|
20240109,155600,17271490,3380,3380,3380,3380,0
|
|
20240109,155500,17271490,3380,3380,3380,3380,50
|
|
20240109,155400,17271490,3380,3380,3380,3380,0
|
|
20240109,155300,17271490,3380,3380,3380,3380,0
|
|
20240109,155200,17271490,3380,3380,3380,3380,0
|
|
20240109,155100,17271490,3380,3380,3380,3380,0
|
|
20240109,155000,17271490,3380,3380,3380,3380,0
|
|
20240109,154900,17271490,3380,3380,3380,3380,0
|
|
20240109,154800,17271490,3380,3380,3380,3380,0
|
|
20240109,154700,17271490,3380,3380,3380,3380,0
|
|
20240109,154600,17271490,3380,3380,3380,3380,0
|
|
20240109,154500,17271490,3380,3380,3380,3380,0
|
|
20240109,154400,17271490,3380,3380,3380,3380,0
|
|
20240109,154300,17271490,3380,3380,3380,3380,0
|
|
20240109,154200,17271490,3380,3380,3380,3380,0
|
|
20240109,154100,17271490,3380,3380,3380,3380,0
|
|
20240109,154000,17271490,3380,3380,3380,3380,0
|
|
20240109,153900,17271490,3380,3380,3380,3380,0
|
|
20240109,153800,17271490,3380,3380,3380,3380,0
|
|
20240109,153700,17271490,3380,3380,3380,3380,0
|
|
20240109,153600,17271490,3380,3380,3380,3380,0
|
|
20240109,153500,17271490,3380,3380,3380,3380,0
|
|
20240109,153400,17271490,3380,3380,3380,3380,0
|
|
20240109,153300,17271490,3380,3380,3380,3380,0
|
|
20240109,153200,17271490,3380,3380,3380,3380,0
|
|
20240109,153100,17271490,3380,3380,3380,3380,0
|
|
20240109,153000,17271490,3380,3380,3380,3380,50
|
|
20240109,152900,17102490,3380,3380,3380,3380,0
|
|
20240109,152800,17102490,3380,3380,3380,3380,0
|
|
20240109,152700,17102490,3380,3380,3380,3380,0
|
|
20240109,152600,17102490,3380,3380,3380,3380,0
|
|
20240109,152500,17102490,3380,3380,3380,3380,0
|
|
20240109,152400,17102490,3380,3380,3380,3380,0
|
|
20240109,152300,17102490,3380,3380,3380,3380,0
|
|
20240109,152200,17102490,3380,3380,3380,3380,0
|
|
20240109,152100,17102490,3380,3380,3380,3380,0
|
|
20240109,152000,17102490,3380,3380,3380,3380,0
|
|
20240109,151900,17102490,3380,3380,3380,3380,0
|
|
20240109,151800,17102490,3380,3380,3380,3380,0
|
|
20240109,151700,17102490,3380,3380,3380,3380,0
|
|
20240109,151600,17102490,3380,3325,3380,3325,408
|
|
20240109,151500,15745835,3320,3320,3320,3320,0
|
|
20240109,151400,15745835,3320,3320,3320,3320,1
|
|
20240109,151300,15742515,3320,3320,3320,3320,0
|
|
20240109,151200,15742515,3320,3320,3320,3320,0
|
|
20240109,151100,15742515,3320,3325,3325,3320,501
|
|
20240109,151000,14079190,3320,3320,3320,3320,0
|
|
20240109,150900,14079190,3320,3320,3320,3320,2
|
|
20240109,150800,14072550,3325,3325,3325,3325,0
|
|
20240109,150700,14072550,3325,3325,3325,3325,0
|
|
20240109,150600,14072550,3325,3325,3325,3325,5
|
|
20240109,150500,14055925,3320,3320,3320,3320,0
|
|
20240109,150400,14055925,3320,3320,3320,3320,0
|
|
20240109,150300,14055925,3320,3320,3320,3320,0
|
|
20240109,150200,14055925,3320,3320,3320,3320,0
|
|
20240109,150100,14055925,3320,3320,3320,3320,0
|
|
20240109,150000,14055925,3320,3320,3320,3320,0
|
|
20240109,145900,14055925,3320,3330,3330,3320,589
|
|
20240109,145800,12097505,3380,3380,3380,3380,0
|
|
20240109,145700,12097505,3380,3380,3380,3380,0
|
|
20240109,145600,12097505,3380,3380,3380,3380,0
|
|
20240109,145500,12097505,3380,3380,3380,3380,0
|
|
20240109,145400,12097505,3380,3380,3380,3380,0
|
|
20240109,145300,12097505,3380,3380,3380,3380,0
|
|
20240109,145200,12097505,3380,3380,3380,3380,0
|
|
20240109,145100,12097505,3380,3380,3380,3380,0
|
|
20240109,145000,12097505,3380,3375,3380,3375,18
|
|
20240109,144900,12036750,3325,3325,3325,3325,0
|
|
20240109,144800,12036750,3325,3325,3325,3325,0
|
|
20240109,144700,12036750,3325,3325,3325,3325,1
|
|
20240109,144600,12033425,3375,3375,3375,3375,0
|
|
20240109,144500,12033425,3375,3375,3375,3375,0
|
|
20240109,144400,12033425,3375,3375,3375,3375,0
|
|
20240109,144300,12033425,3375,3375,3375,3375,0
|
|
20240109,144200,12033425,3375,3375,3375,3375,0
|
|
20240109,144100,12033425,3375,3375,3375,3375,0
|
|
20240109,144000,12033425,3375,3375,3375,3375,0
|
|
20240109,143900,12033425,3375,3375,3375,3375,0
|
|
20240109,143800,12033425,3375,3375,3375,3375,0
|
|
20240109,143700,12033425,3375,3375,3375,3375,0
|
|
20240109,143600,12033425,3375,3375,3375,3375,0
|
|
20240109,143500,12033425,3375,3375,3375,3375,0
|
|
20240109,143400,12033425,3375,3375,3375,3375,0
|
|
20240109,143300,12033425,3375,3375,3375,3375,0
|
|
20240109,143200,12033425,3375,3375,3375,3375,0
|
|
20240109,143100,12033425,3375,3375,3375,3375,0
|
|
20240109,143000,12033425,3375,3375,3375,3375,0
|
|
20240109,142900,12033425,3375,3375,3375,3375,0
|
|
20240109,142800,12033425,3375,3375,3375,3375,0
|
|
20240109,142700,12033425,3375,3370,3375,3370,20
|
|
20240109,142600,11965945,3380,3380,3380,3380,0
|
|
20240109,142500,11965945,3380,3380,3380,3380,0
|
|
20240109,142400,11965945,3380,3380,3380,3380,0
|
|
20240109,142300,11965945,3380,3380,3380,3380,0
|
|
20240109,142200,11965945,3380,3380,3380,3380,0
|
|
20240109,142100,11965945,3380,3380,3380,3380,0
|
|
20240109,142000,11965945,3380,3380,3380,3380,0
|
|
20240109,141900,11965945,3380,3380,3380,3380,0
|
|
20240109,141800,11965945,3380,3380,3380,3380,0
|
|
20240109,141700,11965945,3380,3380,3380,3380,0
|
|
20240109,141600,11965945,3380,3380,3380,3380,0
|
|
20240109,141500,11965945,3380,3380,3380,3380,0
|
|
20240109,141400,11965945,3380,3380,3380,3380,0
|
|
20240109,141300,11965945,3380,3380,3380,3380,0
|
|
20240109,141200,11965945,3380,3380,3380,3380,0
|
|
20240109,141100,11965945,3380,3380,3380,3380,0
|
|
20240109,141000,11965945,3380,3380,3380,3380,0
|
|
20240109,140900,11965945,3380,3380,3380,3380,0
|
|
20240109,140800,11965945,3380,3380,3380,3380,0
|
|
20240109,140700,11965945,3380,3380,3380,3380,0
|
|
20240109,140600,11965945,3380,3380,3380,3380,0
|
|
20240109,140500,11965945,3380,3380,3380,3380,0
|
|
20240109,140400,11965945,3380,3380,3380,3380,0
|
|
20240109,140300,11965945,3380,3380,3380,3380,0
|
|
20240109,140200,11965945,3380,3380,3380,3380,0
|
|
20240109,140100,11965945,3380,3380,3380,3380,0
|
|
20240109,140000,11965945,3380,3380,3380,3380,0
|
|
20240109,135900,11965945,3380,3380,3380,3380,0
|
|
20240109,135800,11965945,3380,3380,3380,3380,0
|
|
20240109,135700,11965945,3380,3380,3380,3380,0
|
|
20240109,135600,11965945,3380,3380,3380,3380,0
|
|
20240109,135500,11965945,3380,3380,3380,3380,0
|
|
20240109,135400,11965945,3380,3380,3380,3380,0
|
|
20240109,135300,11965945,3380,3380,3380,3380,0
|
|
20240109,135200,11965945,3380,3380,3380,3380,0
|
|
20240109,135100,11965945,3380,3380,3380,3380,0
|
|
20240109,135000,11965945,3380,3380,3380,3380,0
|
|
20240109,134900,11965945,3380,3380,3380,3380,0
|
|
20240109,134800,11965945,3380,3380,3380,3380,0
|
|
20240109,134700,11965945,3380,3380,3380,3380,0
|
|
20240109,134600,11965945,3380,3380,3380,3380,0
|
|
20240109,134500,11965945,3380,3380,3380,3380,0
|
|
20240109,134400,11965945,3380,3380,3380,3380,0
|
|
20240109,134300,11965945,3380,3380,3380,3380,0
|
|
20240109,134200,11965945,3380,3380,3380,3380,0
|
|
20240109,134100,11965945,3380,3380,3380,3380,0
|
|
20240109,134000,11965945,3380,3380,3380,3380,0
|
|
20240109,133900,11965945,3380,3380,3380,3380,0
|
|
20240109,133800,11965945,3380,3380,3380,3380,0
|
|
20240109,133700,11965945,3380,3380,3380,3380,0
|
|
20240109,133600,11965945,3380,3380,3380,3380,0
|
|
20240109,133500,11965945,3380,3380,3380,3380,0
|
|
20240109,133400,11965945,3380,3380,3380,3380,0
|
|
20240109,133300,11965945,3380,3380,3380,3380,0
|
|
20240109,133200,11965945,3380,3380,3380,3380,0
|
|
20240109,133100,11965945,3380,3380,3380,3380,0
|
|
20240109,133000,11965945,3380,3380,3380,3380,0
|
|
20240109,132900,11965945,3380,3380,3380,3380,1
|
|
20240109,132800,11962565,3300,3320,3320,3300,800
|
|
20240109,132700,9320775,3310,3310,3310,3310,0
|
|
20240109,132600,9320775,3310,3310,3310,3310,0
|
|
20240109,132500,9320775,3310,3310,3310,3310,0
|
|
20240109,132400,9320775,3310,3310,3310,3310,0
|
|
20240109,132300,9320775,3310,3310,3310,3310,0
|
|
20240109,132200,9320775,3310,3310,3310,3310,0
|
|
20240109,132100,9320775,3310,3310,3310,3310,0
|
|
20240109,132000,9320775,3310,3330,3330,3310,122
|
|
20240109,131900,8916550,3400,3400,3400,3400,0
|
|
20240109,131800,8916550,3400,3400,3400,3400,0
|
|
20240109,131700,8916550,3400,3400,3400,3400,0
|
|
20240109,131600,8916550,3400,3400,3400,3400,0
|
|
20240109,131500,8916550,3400,3400,3400,3400,0
|
|
20240109,131400,8916550,3400,3400,3400,3400,0
|
|
20240109,131300,8916550,3400,3400,3400,3400,0
|
|
20240109,131200,8916550,3400,3400,3400,3400,0
|
|
20240109,131100,8916550,3400,3400,3400,3400,0
|
|
20240109,131000,8916550,3400,3400,3400,3400,0
|
|
20240109,130900,8916550,3400,3400,3400,3400,0
|
|
20240109,130800,8916550,3400,3400,3400,3400,0
|
|
20240109,130700,8916550,3400,3400,3400,3400,0
|
|
20240109,130600,8916550,3400,3400,3400,3400,0
|
|
20240109,130500,8916550,3400,3400,3400,3400,0
|
|
20240109,130400,8916550,3400,3400,3400,3400,0
|
|
20240109,130300,8916550,3400,3400,3400,3400,0
|
|
20240109,130200,8916550,3400,3400,3400,3400,0
|
|
20240109,130100,8916550,3400,3400,3400,3400,0
|
|
20240109,130000,8916550,3400,3400,3400,3400,0
|
|
20240109,125900,8916550,3400,3400,3400,3400,0
|
|
20240109,125800,8916550,3400,3400,3400,3400,0
|
|
20240109,125700,8916550,3400,3400,3400,3400,0
|
|
20240109,125600,8916550,3400,3400,3400,3400,0
|
|
20240109,125500,8916550,3400,3400,3400,3400,0
|
|
20240109,125400,8916550,3400,3400,3400,3400,0
|
|
20240109,125300,8916550,3400,3400,3400,3400,0
|
|
20240109,125200,8916550,3400,3400,3400,3400,0
|
|
20240109,125100,8916550,3400,3400,3400,3400,0
|
|
20240109,125000,8916550,3400,3400,3400,3400,1
|
|
20240109,124900,8913150,3300,3300,3300,3300,0
|
|
20240109,124800,8913150,3300,3300,3300,3300,0
|
|
20240109,124700,8913150,3300,3300,3300,3300,0
|
|
20240109,124600,8913150,3300,3300,3300,3300,0
|
|
20240109,124500,8913150,3300,3300,3300,3300,0
|
|
20240109,124400,8913150,3300,3365,3365,3300,1604
|
|
20240109,124300,3609215,3410,3410,3410,3410,0
|
|
20240109,124200,3609215,3410,3410,3410,3410,0
|
|
20240109,124100,3609215,3410,3410,3410,3410,0
|
|
20240109,124000,3609215,3410,3410,3410,3410,0
|
|
20240109,123900,3609215,3410,3410,3410,3410,0
|
|
20240109,123800,3609215,3410,3410,3410,3410,0
|
|
20240109,123700,3609215,3410,3410,3410,3410,0
|
|
20240109,123600,3609215,3410,3410,3410,3410,0
|
|
20240109,123500,3609215,3410,3410,3410,3410,0
|
|
20240109,123400,3609215,3410,3410,3410,3410,0
|
|
20240109,123300,3609215,3410,3410,3410,3410,0
|
|
20240109,123200,3609215,3410,3410,3410,3410,0
|
|
20240109,123100,3609215,3410,3410,3410,3410,0
|
|
20240109,123000,3609215,3410,3410,3410,3410,0
|
|
20240109,122900,3609215,3410,3410,3410,3410,0
|
|
20240109,122800,3609215,3410,3410,3410,3410,0
|
|
20240109,122700,3609215,3410,3410,3410,3410,0
|
|
20240109,122600,3609215,3410,3410,3410,3410,0
|
|
20240109,122500,3609215,3410,3410,3410,3410,0
|
|
20240109,122400,3609215,3410,3410,3410,3410,0
|
|
20240109,122300,3609215,3410,3410,3410,3410,0
|
|
20240109,122200,3609215,3410,3410,3410,3410,0
|
|
20240109,122100,3609215,3410,3410,3410,3410,0
|
|
20240109,122000,3609215,3410,3410,3410,3410,0
|
|
20240109,121900,3609215,3410,3410,3410,3410,0
|
|
20240109,121800,3609215,3410,3410,3410,3410,0
|
|
20240109,121700,3609215,3410,3410,3410,3410,0
|
|
20240109,121600,3609215,3410,3410,3410,3410,0
|
|
20240109,121500,3609215,3410,3410,3410,3410,0
|
|
20240109,121400,3609215,3410,3410,3410,3410,0
|
|
20240109,121300,3609215,3410,3410,3410,3410,0
|
|
20240109,121200,3609215,3410,3410,3410,3410,0
|
|
20240109,121100,3609215,3410,3410,3410,3410,0
|
|
20240109,121000,3609215,3410,3410,3410,3410,0
|
|
20240109,120900,3609215,3410,3410,3410,3410,0
|
|
20240109,120800,3609215,3410,3410,3410,3410,0
|
|
20240109,120700,3609215,3410,3410,3410,3410,0
|
|
20240109,120600,3609215,3410,3410,3410,3410,0
|
|
20240109,120500,3609215,3410,3410,3410,3410,0
|
|
20240109,120400,3609215,3410,3410,3410,3410,0
|
|
20240109,120300,3609215,3410,3410,3410,3410,0
|
|
20240109,120200,3609215,3410,3410,3410,3410,0
|
|
20240109,120100,3609215,3410,3410,3410,3410,0
|
|
20240109,120000,3609215,3410,3410,3410,3410,0
|
|
20240109,115900,3609215,3410,3410,3410,3410,0
|
|
20240109,115800,3609215,3410,3410,3410,3410,0
|
|
20240109,115700,3609215,3410,3410,3410,3410,0
|
|
20240109,115600,3609215,3410,3410,3410,3410,0
|
|
20240109,115500,3609215,3410,3410,3410,3410,0
|
|
20240109,115400,3609215,3410,3410,3410,3410,0
|
|
20240109,115300,3609215,3410,3410,3410,3410,0
|
|
20240109,115200,3609215,3410,3410,3410,3410,0
|
|
20240109,115100,3609215,3410,3410,3410,3410,0
|
|
20240109,115000,3609215,3410,3410,3410,3410,0
|
|
20240109,114900,3609215,3410,3410,3410,3410,0
|
|
20240109,114800,3609215,3410,3410,3410,3410,0
|
|
20240109,114700,3609215,3410,3410,3410,3410,0
|
|
20240109,114600,3609215,3410,3410,3410,3410,0
|
|
20240109,114500,3609215,3410,3410,3410,3410,0
|
|
20240109,114400,3609215,3410,3410,3410,3410,0
|
|
20240109,114300,3609215,3410,3410,3410,3410,0
|
|
20240109,114200,3609215,3410,3410,3410,3410,1
|
|
20240109,114100,3605805,3400,3405,3410,3400,152
|
|
20240109,114000,3087565,3410,3405,3410,3405,148
|
|
20240109,113900,2582890,3410,3410,3410,3410,0
|
|
20240109,113800,2582890,3410,3410,3410,3410,0
|
|
20240109,113700,2582890,3410,3410,3410,3410,0
|
|
20240109,113600,2582890,3410,3410,3410,3410,0
|
|
20240109,113500,2582890,3410,3410,3410,3410,0
|
|
20240109,113400,2582890,3410,3410,3410,3410,0
|
|
20240109,113300,2582890,3410,3410,3410,3410,0
|
|
20240109,113200,2582890,3410,3410,3410,3410,0
|
|
20240109,113100,2582890,3410,3410,3410,3410,0
|
|
20240109,113000,2582890,3410,3410,3410,3410,0
|
|
20240109,112900,2582890,3410,3410,3410,3410,40
|
|
20240109,112800,2446490,3410,3410,3410,3410,0
|
|
20240109,112700,2446490,3410,3410,3410,3410,0
|
|
20240109,112600,2446490,3410,3410,3410,3410,0
|
|
20240109,112500,2446490,3410,3410,3410,3410,0
|
|
20240109,112400,2446490,3410,3410,3410,3410,0
|
|
20240109,112300,2446490,3410,3410,3410,3410,0
|
|
20240109,112200,2446490,3410,3410,3410,3410,0
|
|
20240109,112100,2446490,3410,3410,3410,3410,0
|
|
20240109,112000,2446490,3410,3410,3410,3410,0
|
|
20240109,111900,2446490,3410,3410,3410,3410,0
|
|
20240109,111800,2446490,3410,3410,3410,3410,0
|
|
20240109,111700,2446490,3410,3410,3410,3410,0
|
|
20240109,111600,2446490,3410,3410,3410,3410,0
|
|
20240109,111500,2446490,3410,3405,3410,3405,10
|
|
20240109,111400,2412430,3355,3355,3355,3355,3
|
|
20240109,111300,2402365,3410,3410,3410,3410,0
|
|
20240109,111200,2402365,3410,3410,3410,3410,0
|
|
20240109,111100,2402365,3410,3410,3410,3410,0
|
|
20240109,111000,2402365,3410,3410,3410,3410,0
|
|
20240109,110900,2402365,3410,3410,3410,3410,0
|
|
20240109,110800,2402365,3410,3410,3410,3410,0
|
|
20240109,110700,2402365,3410,3410,3410,3410,0
|
|
20240109,110600,2402365,3410,3410,3410,3410,0
|
|
20240109,110500,2402365,3410,3410,3410,3410,0
|
|
20240109,110400,2402365,3410,3410,3410,3410,0
|
|
20240109,110300,2402365,3410,3410,3410,3410,0
|
|
20240109,110200,2402365,3410,3410,3410,3410,0
|
|
20240109,110100,2402365,3410,3410,3410,3410,0
|
|
20240109,110000,2402365,3410,3410,3410,3410,0
|
|
20240109,105900,2402365,3410,3410,3410,3410,0
|
|
20240109,105800,2402365,3410,3410,3410,3410,0
|
|
20240109,105700,2402365,3410,3410,3410,3410,0
|
|
20240109,105600,2402365,3410,3410,3410,3410,0
|
|
20240109,105500,2402365,3410,3410,3410,3410,0
|
|
20240109,105400,2402365,3410,3410,3410,3410,0
|
|
20240109,105300,2402365,3410,3410,3410,3410,0
|
|
20240109,105200,2402365,3410,3410,3410,3410,0
|
|
20240109,105100,2402365,3410,3410,3410,3410,0
|
|
20240109,105000,2402365,3410,3410,3410,3410,0
|
|
20240109,104900,2402365,3410,3410,3410,3410,0
|
|
20240109,104800,2402365,3410,3410,3410,3410,0
|
|
20240109,104700,2402365,3410,3410,3410,3410,0
|
|
20240109,104600,2402365,3410,3410,3410,3410,0
|
|
20240109,104500,2402365,3410,3410,3410,3410,0
|
|
20240109,104400,2402365,3410,3410,3410,3410,0
|
|
20240109,104300,2402365,3410,3410,3410,3410,0
|
|
20240109,104200,2402365,3410,3410,3410,3410,0
|
|
20240109,104100,2402365,3410,3410,3410,3410,0
|
|
20240109,104000,2402365,3410,3410,3410,3410,0
|
|
20240109,103900,2402365,3410,3355,3410,3355,239
|
|
20240109,103800,1600165,3355,3355,3355,3355,0
|
|
20240109,103700,1600165,3355,3355,3355,3355,0
|
|
20240109,103600,1600165,3355,3355,3355,3355,0
|
|
20240109,103500,1600165,3355,3355,3355,3355,8
|
|
20240109,103400,1573325,3355,3375,3375,3355,58
|
|
20240109,103300,1378165,3360,3360,3360,3360,0
|
|
20240109,103200,1378165,3360,3360,3360,3360,0
|
|
20240109,103100,1378165,3360,3390,3390,3360,20
|
|
20240109,103000,1310785,3410,3410,3410,3410,0
|
|
20240109,102900,1310785,3410,3410,3410,3410,0
|
|
20240109,102800,1310785,3410,3410,3410,3410,0
|
|
20240109,102700,1310785,3410,3410,3410,3410,0
|
|
20240109,102600,1310785,3410,3410,3410,3410,0
|
|
20240109,102500,1310785,3410,3410,3410,3410,0
|
|
20240109,102400,1310785,3410,3410,3410,3410,0
|
|
20240109,102300,1310785,3410,3410,3410,3410,0
|
|
20240109,102200,1310785,3410,3410,3410,3410,0
|
|
20240109,102100,1310785,3410,3410,3410,3410,0
|
|
20240109,102000,1310785,3410,3410,3410,3410,0
|
|
20240109,101900,1310785,3410,3410,3410,3410,0
|
|
20240109,101800,1310785,3410,3410,3410,3410,0
|
|
20240109,101700,1310785,3410,3410,3410,3410,0
|
|
20240109,101600,1310785,3410,3410,3410,3410,0
|
|
20240109,101500,1310785,3410,3410,3410,3410,0
|
|
20240109,101400,1310785,3410,3410,3410,3410,0
|
|
20240109,101300,1310785,3410,3410,3410,3410,0
|
|
20240109,101200,1310785,3410,3410,3410,3410,0
|
|
20240109,101100,1310785,3410,3410,3410,3410,0
|
|
20240109,101000,1310785,3410,3410,3410,3410,0
|
|
20240109,100900,1310785,3410,3410,3410,3410,0
|
|
20240109,100800,1310785,3410,3410,3410,3410,0
|
|
20240109,100700,1310785,3410,3410,3410,3410,0
|
|
20240109,100600,1310785,3410,3410,3410,3410,0
|
|
20240109,100500,1310785,3410,3410,3410,3410,0
|
|
20240109,100400,1310785,3410,3410,3410,3410,0
|
|
20240109,100300,1310785,3410,3410,3410,3410,0
|
|
20240109,100200,1310785,3410,3410,3410,3410,0
|
|
20240109,100100,1310785,3410,3410,3410,3410,0
|
|
20240109,100000,1310785,3410,3410,3410,3410,0
|
|
20240109,095900,1310785,3410,3410,3410,3410,0
|
|
20240109,095800,1310785,3410,3410,3410,3410,0
|
|
20240109,095700,1310785,3410,3410,3410,3410,0
|
|
20240109,095600,1310785,3410,3410,3410,3410,1
|
|
20240109,095500,1307375,3395,3395,3395,3395,0
|
|
20240109,095400,1307375,3395,3395,3395,3395,1
|
|
20240109,095300,1303980,3415,3415,3415,3415,0
|
|
20240109,095200,1303980,3415,3415,3415,3415,0
|
|
20240109,095100,1303980,3415,3415,3415,3415,0
|
|
20240109,095000,1303980,3415,3415,3415,3415,0
|
|
20240109,094900,1303980,3415,3415,3415,3415,0
|
|
20240109,094800,1303980,3415,3415,3415,3415,0
|
|
20240109,094700,1303980,3415,3415,3415,3415,0
|
|
20240109,094600,1303980,3415,3415,3415,3415,0
|
|
20240109,094500,1303980,3415,3415,3415,3415,0
|
|
20240109,094400,1303980,3415,3415,3415,3415,0
|
|
20240109,094300,1303980,3415,3415,3415,3415,0
|
|
20240109,094200,1303980,3415,3415,3415,3415,0
|
|
20240109,094100,1303980,3415,3415,3415,3415,1
|
|
20240109,094000,1300565,3405,3405,3405,3405,0
|
|
20240109,093900,1300565,3405,3405,3405,3405,0
|
|
20240109,093800,1300565,3405,3405,3405,3405,0
|
|
20240109,093700,1300565,3405,3405,3405,3405,0
|
|
20240109,093600,1300565,3405,3405,3405,3405,0
|
|
20240109,093500,1300565,3405,3405,3405,3405,0
|
|
20240109,093400,1300565,3405,3405,3405,3405,0
|
|
20240109,093300,1300565,3405,3405,3405,3405,0
|
|
20240109,093200,1300565,3405,3405,3405,3405,7
|
|
20240109,093100,1276730,3405,3405,3405,3405,1
|
|
20240109,093000,1273325,3395,3385,3395,3385,8
|
|
20240109,092900,1246215,3395,3395,3395,3395,5
|
|
20240109,092800,1229240,3440,3405,3440,3400,229
|
|
20240109,092700,447630,3410,3410,3410,3410,0
|
|
20240109,092600,447630,3410,3410,3410,3410,0
|
|
20240109,092500,447630,3410,3375,3410,3375,125
|
|
20240109,092400,23730,3390,3390,3390,3390,0
|
|
20240109,092300,23730,3390,3390,3390,3390,0
|
|
20240109,092200,23730,3390,3390,3390,3390,0
|
|
20240109,092100,23730,3390,3390,3390,3390,0
|
|
20240109,092000,23730,3390,3390,3390,3390,0
|
|
20240109,091900,23730,3390,3390,3390,3390,0
|
|
20240109,091800,23730,3390,3390,3390,3390,0
|
|
20240109,091700,23730,3390,3390,3390,3390,0
|
|
20240109,091600,23730,3390,3390,3390,3390,0
|
|
20240109,091500,23730,3390,3390,3390,3390,0
|
|
20240109,091400,23730,3390,3390,3390,3390,0
|
|
20240109,091300,23730,3390,3390,3390,3390,0
|
|
20240109,091200,23730,3390,3390,3390,3390,0
|
|
20240109,091100,23730,3390,3390,3390,3390,0
|
|
20240109,091000,23730,3390,3390,3390,3390,0
|
|
20240109,090900,23730,3390,3390,3390,3390,0
|
|
20240109,090800,23730,3390,3390,3390,3390,0
|
|
20240109,090700,23730,3390,3390,3390,3390,0
|
|
20240109,090600,23730,3390,3390,3390,3390,3
|
|
20240109,090500,13560,3390,3390,3390,3390,0
|
|
20240109,090400,13560,3390,3390,3390,3390,0
|
|
20240109,090300,13560,3390,3390,3390,3390,0
|
|
20240109,090200,13560,3390,3390,3390,3390,0
|
|
20240109,090100,13560,3390,3390,3390,3390,0
|
|
20240109,090000,13560,3390,3390,3390,3390,4
|