672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200900,61021340,3155,3155,3155,3155,965
|
|
20240109,200800,61021340,3155,3155,3155,3155,0
|
|
20240109,200700,61021340,3155,3155,3155,3155,0
|
|
20240109,200600,61021340,3155,3155,3155,3155,0
|
|
20240109,200500,61021340,3155,3155,3155,3155,0
|
|
20240109,200400,61021340,3155,3155,3155,3155,0
|
|
20240109,200300,61021340,3155,3155,3155,3155,0
|
|
20240109,200200,61021340,3155,3155,3155,3155,0
|
|
20240109,200100,61021340,3155,3155,3155,3155,0
|
|
20240109,200000,61021340,3155,3155,3155,3155,0
|
|
20240109,195900,61021340,3155,3155,3155,3155,0
|
|
20240109,195800,61021340,3155,3155,3155,3155,0
|
|
20240109,195700,61021340,3155,3155,3155,3155,0
|
|
20240109,195600,61021340,3155,3155,3155,3155,0
|
|
20240109,195500,61021340,3155,3155,3155,3155,0
|
|
20240109,195400,61021340,3155,3155,3155,3155,0
|
|
20240109,195300,61021340,3155,3155,3155,3155,0
|
|
20240109,195200,61021340,3155,3155,3155,3155,0
|
|
20240109,195100,61021340,3155,3155,3155,3155,0
|
|
20240109,195000,61021340,3155,3155,3155,3155,0
|
|
20240109,194900,61021340,3155,3155,3155,3155,0
|
|
20240109,194800,61021340,3155,3155,3155,3155,0
|
|
20240109,194700,61021340,3155,3155,3155,3155,0
|
|
20240109,194600,61021340,3155,3155,3155,3155,0
|
|
20240109,194500,61021340,3155,3155,3155,3155,0
|
|
20240109,194400,61021340,3155,3155,3155,3155,0
|
|
20240109,194300,61021340,3155,3155,3155,3155,0
|
|
20240109,194200,61021340,3155,3155,3155,3155,0
|
|
20240109,194100,61021340,3155,3155,3155,3155,0
|
|
20240109,194000,61021340,3155,3155,3155,3155,0
|
|
20240109,193900,61021340,3155,3155,3155,3155,965
|
|
20240109,193800,61021340,3155,3155,3155,3155,0
|
|
20240109,193700,61021340,3155,3155,3155,3155,0
|
|
20240109,193600,61021340,3155,3155,3155,3155,0
|
|
20240109,193500,61021340,3155,3155,3155,3155,0
|
|
20240109,193400,61021340,3155,3155,3155,3155,0
|
|
20240109,193300,61021340,3155,3155,3155,3155,0
|
|
20240109,193200,61021340,3155,3155,3155,3155,0
|
|
20240109,193100,61021340,3155,3155,3155,3155,0
|
|
20240109,193000,61021340,3155,3155,3155,3155,0
|
|
20240109,192900,61021340,3155,3155,3155,3155,0
|
|
20240109,192800,61021340,3155,3155,3155,3155,0
|
|
20240109,192700,61021340,3155,3155,3155,3155,0
|
|
20240109,192600,61021340,3155,3155,3155,3155,0
|
|
20240109,192500,61021340,3155,3155,3155,3155,0
|
|
20240109,192400,61021340,3155,3155,3155,3155,0
|
|
20240109,192300,61021340,3155,3155,3155,3155,0
|
|
20240109,192200,61021340,3155,3155,3155,3155,0
|
|
20240109,192100,61021340,3155,3155,3155,3155,0
|
|
20240109,192000,61021340,3155,3155,3155,3155,0
|
|
20240109,191900,61021340,3155,3155,3155,3155,0
|
|
20240109,191800,61021340,3155,3155,3155,3155,0
|
|
20240109,191700,61021340,3155,3155,3155,3155,0
|
|
20240109,191600,61021340,3155,3155,3155,3155,0
|
|
20240109,191500,61021340,3155,3155,3155,3155,0
|
|
20240109,191400,61021340,3155,3155,3155,3155,0
|
|
20240109,191300,61021340,3155,3155,3155,3155,0
|
|
20240109,191200,61021340,3155,3155,3155,3155,0
|
|
20240109,191100,61021340,3155,3155,3155,3155,0
|
|
20240109,191000,61021340,3155,3155,3155,3155,0
|
|
20240109,190900,61021340,3155,3155,3155,3155,965
|
|
20240109,190800,61021340,3155,3155,3155,3155,0
|
|
20240109,190700,61021340,3155,3155,3155,3155,0
|
|
20240109,190600,61021340,3155,3155,3155,3155,0
|
|
20240109,190500,61021340,3155,3155,3155,3155,0
|
|
20240109,190400,61021340,3155,3155,3155,3155,0
|
|
20240109,190300,61021340,3155,3155,3155,3155,0
|
|
20240109,190200,61021340,3155,3155,3155,3155,0
|
|
20240109,190100,61021340,3155,3155,3155,3155,0
|
|
20240109,190000,61021340,3155,3155,3155,3155,0
|
|
20240109,185900,61021340,3155,3155,3155,3155,0
|
|
20240109,185800,61021340,3155,3155,3155,3155,0
|
|
20240109,185700,61021340,3155,3155,3155,3155,0
|
|
20240109,185600,61021340,3155,3155,3155,3155,0
|
|
20240109,185500,61021340,3155,3155,3155,3155,0
|
|
20240109,185400,61021340,3155,3155,3155,3155,0
|
|
20240109,185300,61021340,3155,3155,3155,3155,0
|
|
20240109,185200,61021340,3155,3155,3155,3155,0
|
|
20240109,185100,61021340,3155,3155,3155,3155,0
|
|
20240109,185000,61021340,3155,3155,3155,3155,0
|
|
20240109,184900,61021340,3155,3155,3155,3155,0
|
|
20240109,184800,61021340,3155,3155,3155,3155,0
|
|
20240109,184700,61021340,3155,3155,3155,3155,0
|
|
20240109,184600,61021340,3155,3155,3155,3155,0
|
|
20240109,184500,61021340,3155,3155,3155,3155,0
|
|
20240109,184400,61021340,3155,3155,3155,3155,0
|
|
20240109,184300,61021340,3155,3155,3155,3155,0
|
|
20240109,184200,61021340,3155,3155,3155,3155,0
|
|
20240109,184100,61021340,3155,3155,3155,3155,0
|
|
20240109,184000,61021340,3155,3155,3155,3155,0
|
|
20240109,183900,61021340,3155,3155,3155,3155,965
|
|
20240109,183800,61021340,3155,3155,3155,3155,0
|
|
20240109,183700,61021340,3155,3155,3155,3155,0
|
|
20240109,183600,61021340,3155,3155,3155,3155,0
|
|
20240109,183500,61021340,3155,3155,3155,3155,0
|
|
20240109,183400,61021340,3155,3155,3155,3155,0
|
|
20240109,183300,61021340,3155,3155,3155,3155,0
|
|
20240109,183200,61021340,3155,3155,3155,3155,0
|
|
20240109,183100,61021340,3155,3155,3155,3155,0
|
|
20240109,183000,61021340,3155,3155,3155,3155,0
|
|
20240109,182900,61021340,3155,3155,3155,3155,0
|
|
20240109,182800,61021340,3155,3155,3155,3155,0
|
|
20240109,182700,61021340,3155,3155,3155,3155,0
|
|
20240109,182600,61021340,3155,3155,3155,3155,0
|
|
20240109,182500,61021340,3155,3155,3155,3155,0
|
|
20240109,182400,61021340,3155,3155,3155,3155,0
|
|
20240109,182300,61021340,3155,3155,3155,3155,0
|
|
20240109,182200,61021340,3155,3155,3155,3155,0
|
|
20240109,182100,61021340,3155,3155,3155,3155,0
|
|
20240109,182000,61021340,3155,3155,3155,3155,0
|
|
20240109,181900,61021340,3155,3155,3155,3155,0
|
|
20240109,181800,61021340,3155,3155,3155,3155,0
|
|
20240109,181700,61021340,3155,3155,3155,3155,0
|
|
20240109,181600,61021340,3155,3155,3155,3155,0
|
|
20240109,181500,61021340,3155,3155,3155,3155,0
|
|
20240109,181400,61021340,3155,3155,3155,3155,0
|
|
20240109,181300,61021340,3155,3155,3155,3155,0
|
|
20240109,181200,61021340,3155,3155,3155,3155,0
|
|
20240109,181100,61021340,3155,3155,3155,3155,0
|
|
20240109,181000,61021340,3155,3155,3155,3155,0
|
|
20240109,180900,61021340,3155,3155,3155,3155,965
|
|
20240109,180800,61021340,3155,3155,3155,3155,0
|
|
20240109,180700,61021340,3155,3155,3155,3155,0
|
|
20240109,180600,61021340,3155,3155,3155,3155,0
|
|
20240109,180500,61021340,3155,3155,3155,3155,0
|
|
20240109,180400,61021340,3155,3155,3155,3155,0
|
|
20240109,180300,61021340,3155,3155,3155,3155,0
|
|
20240109,180200,61021340,3155,3155,3155,3155,0
|
|
20240109,180100,61021340,3155,3155,3155,3155,0
|
|
20240109,180000,61021340,3155,3155,3155,3155,0
|
|
20240109,175900,61021340,3155,3155,3155,3155,0
|
|
20240109,175800,61021340,3155,3155,3155,3155,0
|
|
20240109,175700,61021340,3155,3155,3155,3155,0
|
|
20240109,175600,61021340,3155,3155,3155,3155,0
|
|
20240109,175500,61021340,3155,3155,3155,3155,0
|
|
20240109,175400,61021340,3155,3155,3155,3155,0
|
|
20240109,175300,61021340,3155,3155,3155,3155,0
|
|
20240109,175200,61021340,3155,3155,3155,3155,0
|
|
20240109,175100,61021340,3155,3155,3155,3155,0
|
|
20240109,175000,61021340,3155,3155,3155,3155,0
|
|
20240109,174900,61021340,3155,3155,3155,3155,0
|
|
20240109,174800,61021340,3155,3155,3155,3155,0
|
|
20240109,174700,61021340,3155,3155,3155,3155,0
|
|
20240109,174600,61021340,3155,3155,3155,3155,0
|
|
20240109,174500,61021340,3155,3155,3155,3155,0
|
|
20240109,174400,61021340,3155,3155,3155,3155,0
|
|
20240109,174300,61021340,3155,3155,3155,3155,0
|
|
20240109,174200,61021340,3155,3155,3155,3155,0
|
|
20240109,174100,61021340,3155,3155,3155,3155,0
|
|
20240109,174000,61021340,3155,3155,3155,3155,0
|
|
20240109,173900,61021340,3155,3155,3155,3155,965
|
|
20240109,173800,61021340,3155,3155,3155,3155,0
|
|
20240109,173700,61021340,3155,3155,3155,3155,0
|
|
20240109,173600,61021340,3155,3155,3155,3155,0
|
|
20240109,173500,61021340,3155,3155,3155,3155,0
|
|
20240109,173400,61021340,3155,3155,3155,3155,0
|
|
20240109,173300,61021340,3155,3155,3155,3155,0
|
|
20240109,173200,61021340,3155,3155,3155,3155,0
|
|
20240109,173100,61021340,3155,3155,3155,3155,0
|
|
20240109,173000,61021340,3155,3155,3155,3155,0
|
|
20240109,172900,61021340,3155,3155,3155,3155,0
|
|
20240109,172800,61021340,3155,3155,3155,3155,0
|
|
20240109,172700,61021340,3155,3155,3155,3155,0
|
|
20240109,172600,61021340,3155,3155,3155,3155,0
|
|
20240109,172500,61021340,3155,3155,3155,3155,0
|
|
20240109,172400,61021340,3155,3155,3155,3155,0
|
|
20240109,172300,61021340,3155,3155,3155,3155,0
|
|
20240109,172200,61021340,3155,3155,3155,3155,0
|
|
20240109,172100,61021340,3155,3155,3155,3155,0
|
|
20240109,172000,61021340,3155,3155,3155,3155,0
|
|
20240109,171900,61021340,3155,3155,3155,3155,0
|
|
20240109,171800,61021340,3155,3155,3155,3155,0
|
|
20240109,171700,61021340,3155,3155,3155,3155,0
|
|
20240109,171600,61021340,3155,3155,3155,3155,0
|
|
20240109,171500,61021340,3155,3155,3155,3155,0
|
|
20240109,171400,61021340,3155,3155,3155,3155,0
|
|
20240109,171300,61021340,3155,3155,3155,3155,0
|
|
20240109,171200,61021340,3155,3155,3155,3155,0
|
|
20240109,171100,61021340,3155,3155,3155,3155,0
|
|
20240109,171000,61021340,3155,3155,3155,3155,0
|
|
20240109,170900,61021340,3155,3155,3155,3155,965
|
|
20240109,170800,61021340,3155,3155,3155,3155,0
|
|
20240109,170700,61021340,3155,3155,3155,3155,0
|
|
20240109,170600,61021340,3155,3155,3155,3155,0
|
|
20240109,170500,61021340,3155,3155,3155,3155,0
|
|
20240109,170400,61021340,3155,3155,3155,3155,0
|
|
20240109,170300,61021340,3155,3155,3155,3155,0
|
|
20240109,170200,61021340,3155,3155,3155,3155,0
|
|
20240109,170100,61021340,3155,3155,3155,3155,0
|
|
20240109,170000,61021340,3155,3155,3155,3155,0
|
|
20240109,165900,61021340,3155,3155,3155,3155,0
|
|
20240109,165800,61021340,3155,3155,3155,3155,0
|
|
20240109,165700,61021340,3155,3155,3155,3155,0
|
|
20240109,165600,61021340,3155,3155,3155,3155,0
|
|
20240109,165500,61021340,3155,3155,3155,3155,0
|
|
20240109,165400,61021340,3155,3155,3155,3155,0
|
|
20240109,165300,61021340,3155,3155,3155,3155,0
|
|
20240109,165200,61021340,3155,3155,3155,3155,0
|
|
20240109,165100,61021340,3155,3155,3155,3155,0
|
|
20240109,165000,61021340,3155,3155,3155,3155,0
|
|
20240109,164900,61021340,3155,3155,3155,3155,0
|
|
20240109,164800,61021340,3155,3155,3155,3155,0
|
|
20240109,164700,61021340,3155,3155,3155,3155,0
|
|
20240109,164600,61021340,3155,3155,3155,3155,0
|
|
20240109,164500,61021340,3155,3155,3155,3155,0
|
|
20240109,164400,61021340,3155,3155,3155,3155,0
|
|
20240109,164300,61021340,3155,3155,3155,3155,0
|
|
20240109,164200,61021340,3155,3155,3155,3155,0
|
|
20240109,164100,61021340,3155,3155,3155,3155,0
|
|
20240109,164000,61021340,3155,3155,3155,3155,0
|
|
20240109,163900,61021340,3155,3155,3155,3155,965
|
|
20240109,163800,61021340,3155,3155,3155,3155,0
|
|
20240109,163700,61021340,3155,3155,3155,3155,0
|
|
20240109,163600,61021340,3155,3155,3155,3155,0
|
|
20240109,163500,61021340,3155,3155,3155,3155,0
|
|
20240109,163400,61021340,3155,3155,3155,3155,0
|
|
20240109,163300,61021340,3155,3155,3155,3155,0
|
|
20240109,163200,61021340,3155,3155,3155,3155,0
|
|
20240109,163100,61021340,3155,3155,3155,3155,0
|
|
20240109,163000,61021340,3155,3155,3155,3155,0
|
|
20240109,162900,61021340,3155,3155,3155,3155,0
|
|
20240109,162800,61021340,3155,3155,3155,3155,0
|
|
20240109,162700,61021340,3155,3155,3155,3155,0
|
|
20240109,162600,61021340,3155,3155,3155,3155,0
|
|
20240109,162500,61021340,3155,3155,3155,3155,0
|
|
20240109,162400,61021340,3155,3155,3155,3155,0
|
|
20240109,162300,61021340,3155,3155,3155,3155,0
|
|
20240109,162200,61021340,3155,3155,3155,3155,0
|
|
20240109,162100,61021340,3155,3155,3155,3155,0
|
|
20240109,162000,61021340,3155,3155,3155,3155,0
|
|
20240109,161900,61021340,3155,3155,3155,3155,0
|
|
20240109,161800,61021340,3155,3155,3155,3155,0
|
|
20240109,161700,61021340,3155,3155,3155,3155,0
|
|
20240109,161600,61021340,3155,3155,3155,3155,0
|
|
20240109,161500,61021340,3155,3155,3155,3155,0
|
|
20240109,161400,61021340,3155,3155,3155,3155,0
|
|
20240109,161300,61021340,3155,3155,3155,3155,0
|
|
20240109,161200,61021340,3155,3155,3155,3155,0
|
|
20240109,161100,61021340,3155,3155,3155,3155,0
|
|
20240109,161000,61021340,3155,3155,3155,3155,0
|
|
20240109,160900,61021340,3155,3155,3155,3155,965
|
|
20240109,160800,61021340,3155,3155,3155,3155,0
|
|
20240109,160700,61021340,3155,3155,3155,3155,0
|
|
20240109,160600,61021340,3155,3155,3155,3155,0
|
|
20240109,160500,61021340,3155,3155,3155,3155,0
|
|
20240109,160400,61021340,3155,3155,3155,3155,0
|
|
20240109,160300,61021340,3155,3155,3155,3155,0
|
|
20240109,160200,61021340,3155,3155,3155,3155,0
|
|
20240109,160100,61021340,3155,3155,3155,3155,0
|
|
20240109,160000,61021340,3155,3155,3155,3155,0
|
|
20240109,155900,61021340,3155,3155,3155,3155,0
|
|
20240109,155800,61021340,3155,3155,3155,3155,0
|
|
20240109,155700,61021340,3155,3155,3155,3155,0
|
|
20240109,155600,61021340,3155,3155,3155,3155,0
|
|
20240109,155500,61021340,3155,3155,3155,3155,0
|
|
20240109,155400,61021340,3155,3155,3155,3155,0
|
|
20240109,155300,61021340,3155,3155,3155,3155,0
|
|
20240109,155200,61021340,3155,3155,3155,3155,0
|
|
20240109,155100,61021340,3155,3155,3155,3155,0
|
|
20240109,155000,61021340,3155,3155,3155,3155,0
|
|
20240109,154900,61021340,3155,3155,3155,3155,0
|
|
20240109,154800,61021340,3155,3155,3155,3155,0
|
|
20240109,154700,61021340,3155,3155,3155,3155,0
|
|
20240109,154600,61021340,3155,3155,3155,3155,0
|
|
20240109,154500,61021340,3155,3155,3155,3155,0
|
|
20240109,154400,61021340,3155,3155,3155,3155,0
|
|
20240109,154300,61021340,3155,3155,3155,3155,0
|
|
20240109,154200,61021340,3155,3155,3155,3155,0
|
|
20240109,154100,61021340,3155,3155,3155,3155,0
|
|
20240109,154000,61021340,3155,3155,3155,3155,0
|
|
20240109,153900,61021340,3155,3155,3155,3155,965
|
|
20240109,153800,61021340,3155,3155,3155,3155,0
|
|
20240109,153700,61021340,3155,3155,3155,3155,0
|
|
20240109,153600,61021340,3155,3155,3155,3155,0
|
|
20240109,153500,61021340,3155,3155,3155,3155,0
|
|
20240109,153400,61021340,3155,3155,3155,3155,0
|
|
20240109,153300,61021340,3155,3155,3155,3155,0
|
|
20240109,153200,61021340,3155,3155,3155,3155,0
|
|
20240109,153100,61021340,3155,3155,3155,3155,0
|
|
20240109,153000,61021340,3155,3155,3155,3155,965
|
|
20240109,152900,57976765,3155,3155,3155,3155,0
|
|
20240109,152800,57976765,3155,3155,3155,3155,0
|
|
20240109,152700,57976765,3155,3155,3155,3155,0
|
|
20240109,152600,57976765,3155,3155,3155,3155,0
|
|
20240109,152500,57976765,3155,3155,3155,3155,0
|
|
20240109,152400,57976765,3155,3155,3155,3155,0
|
|
20240109,152300,57976765,3155,3155,3155,3155,0
|
|
20240109,152200,57976765,3155,3155,3155,3155,0
|
|
20240109,152100,57976765,3155,3155,3155,3155,0
|
|
20240109,152000,57976765,3155,3155,3155,3155,0
|
|
20240109,151900,57976765,3155,3155,3155,3155,0
|
|
20240109,151800,57976765,3155,3155,3155,3155,0
|
|
20240109,151700,57976765,3155,3155,3155,3155,0
|
|
20240109,151600,57976765,3155,3145,3155,3145,19
|
|
20240109,151500,57916840,3150,3155,3155,3150,7
|
|
20240109,151400,57894780,3145,3145,3155,3145,12
|
|
20240109,151300,57857020,3155,3145,3155,3145,9
|
|
20240109,151200,57828695,3145,3145,3155,3145,7
|
|
20240109,151100,57806670,3155,3145,3155,3145,209
|
|
20240109,151000,57149345,3155,3155,3155,3145,11
|
|
20240109,150900,57114710,3145,3155,3155,3145,9
|
|
20240109,150800,57086365,3145,3145,3155,3145,12
|
|
20240109,150700,57048605,3155,3145,3155,3145,20
|
|
20240109,150600,56985635,3145,3145,3150,3145,7
|
|
20240109,150500,56963615,3145,3150,3150,3145,8
|
|
20240109,150400,56938450,3145,3145,3145,3145,7
|
|
20240109,150300,56916435,3145,3145,3150,3145,10
|
|
20240109,150200,56884980,3145,3145,3145,3145,7
|
|
20240109,150100,56862965,3150,3145,3150,3145,8
|
|
20240109,150000,56837800,3145,3145,3150,3145,7
|
|
20240109,145900,56815780,3145,3145,3145,3145,7
|
|
20240109,145800,56793765,3145,3145,3150,3145,8
|
|
20240109,145700,56768600,3145,3145,3145,3145,10
|
|
20240109,145600,56737150,3145,3145,3145,3145,6
|
|
20240109,145500,56718280,3145,3145,3145,3145,7
|
|
20240109,145400,56696265,3145,3145,3145,3145,6
|
|
20240109,145300,56677395,3145,3145,3145,3145,7
|
|
20240109,145200,56655380,3145,3145,3145,3145,7
|
|
20240109,145100,56633365,3145,3145,3145,3145,10
|
|
20240109,145000,56601915,3145,3145,3145,3145,6
|
|
20240109,144900,56583045,3150,3145,3150,3145,5
|
|
20240109,144800,56567315,3145,3145,3145,3145,6
|
|
20240109,144700,56548445,3145,3145,3145,3145,7
|
|
20240109,144600,56526430,3145,3145,3145,3145,10
|
|
20240109,144500,56494980,3145,3145,3150,3145,11
|
|
20240109,144400,56460365,3145,3145,3145,3145,6
|
|
20240109,144300,56441495,3145,3150,3150,3145,5
|
|
20240109,144200,56425765,3150,3150,3150,3145,10
|
|
20240109,144100,56394280,3145,3145,3145,3145,7
|
|
20240109,144000,56372265,3145,3145,3145,3145,10
|
|
20240109,143900,56340815,3145,3145,3145,3145,7
|
|
20240109,143800,56318800,3145,3145,3145,3145,7
|
|
20240109,143700,56296785,3145,3150,3150,3145,6
|
|
20240109,143600,56277905,3150,3150,3150,3150,6
|
|
20240109,143500,56259005,3150,3160,3160,3150,8
|
|
20240109,143400,56233795,3150,3150,3160,3150,11
|
|
20240109,143300,56199135,3150,3150,3150,3150,7
|
|
20240109,143200,56177085,3150,3150,3150,3150,6
|
|
20240109,143100,56158185,3150,3160,3160,3150,160
|
|
20240109,143000,55652655,3150,3150,3150,3150,6
|
|
20240109,142900,55633755,3150,3150,3150,3150,0
|
|
20240109,142800,55633755,3150,3150,3150,3150,0
|
|
20240109,142700,55633755,3150,3150,3150,3150,0
|
|
20240109,142600,55633755,3150,3150,3150,3150,0
|
|
20240109,142500,55633755,3150,3150,3150,3150,0
|
|
20240109,142400,55633755,3150,3150,3150,3150,0
|
|
20240109,142300,55633755,3150,3150,3150,3150,180
|
|
20240109,142200,55066755,3160,3160,3160,3160,0
|
|
20240109,142100,55066755,3160,3160,3160,3160,0
|
|
20240109,142000,55066755,3160,3160,3160,3160,0
|
|
20240109,141900,55066755,3160,3160,3160,3160,0
|
|
20240109,141800,55066755,3160,3160,3160,3160,0
|
|
20240109,141700,55066755,3160,3160,3160,3160,0
|
|
20240109,141600,55066755,3160,3160,3160,3160,0
|
|
20240109,141500,55066755,3160,3160,3160,3160,0
|
|
20240109,141400,55066755,3160,3160,3160,3160,0
|
|
20240109,141300,55066755,3160,3160,3160,3160,0
|
|
20240109,141200,55066755,3160,3160,3160,3160,0
|
|
20240109,141100,55066755,3160,3160,3160,3160,0
|
|
20240109,141000,55066755,3160,3160,3160,3160,0
|
|
20240109,140900,55066755,3160,3160,3160,3160,0
|
|
20240109,140800,55066755,3160,3160,3160,3160,0
|
|
20240109,140700,55066755,3160,3160,3160,3160,0
|
|
20240109,140600,55066755,3160,3160,3160,3160,0
|
|
20240109,140500,55066755,3160,3160,3160,3160,0
|
|
20240109,140400,55066755,3160,3160,3160,3160,0
|
|
20240109,140300,55066755,3160,3160,3160,3160,0
|
|
20240109,140200,55066755,3160,3160,3160,3160,0
|
|
20240109,140100,55066755,3160,3160,3160,3160,0
|
|
20240109,140000,55066755,3160,3160,3160,3160,0
|
|
20240109,135900,55066755,3160,3160,3160,3160,0
|
|
20240109,135800,55066755,3160,3160,3160,3160,0
|
|
20240109,135700,55066755,3160,3160,3160,3160,0
|
|
20240109,135600,55066755,3160,3160,3160,3160,0
|
|
20240109,135500,55066755,3160,3160,3160,3160,0
|
|
20240109,135400,55066755,3160,3160,3160,3160,0
|
|
20240109,135300,55066755,3160,3160,3160,3160,0
|
|
20240109,135200,55066755,3160,3160,3160,3160,0
|
|
20240109,135100,55066755,3160,3160,3160,3160,0
|
|
20240109,135000,55066755,3160,3160,3160,3160,0
|
|
20240109,134900,55066755,3160,3160,3160,3160,0
|
|
20240109,134800,55066755,3160,3160,3160,3160,0
|
|
20240109,134700,55066755,3160,3160,3160,3160,0
|
|
20240109,134600,55066755,3160,3160,3160,3160,0
|
|
20240109,134500,55066755,3160,3160,3160,3160,0
|
|
20240109,134400,55066755,3160,3160,3160,3160,0
|
|
20240109,134300,55066755,3160,3160,3160,3160,0
|
|
20240109,134200,55066755,3160,3160,3160,3160,0
|
|
20240109,134100,55066755,3160,3160,3160,3160,0
|
|
20240109,134000,55066755,3160,3160,3160,3160,0
|
|
20240109,133900,55066755,3160,3160,3160,3160,0
|
|
20240109,133800,55066755,3160,3160,3160,3160,0
|
|
20240109,133700,55066755,3160,3160,3160,3160,0
|
|
20240109,133600,55066755,3160,3160,3160,3160,0
|
|
20240109,133500,55066755,3160,3160,3160,3160,1
|
|
20240109,133400,55063595,3160,3160,3160,3160,0
|
|
20240109,133300,55063595,3160,3160,3160,3160,0
|
|
20240109,133200,55063595,3160,3160,3160,3160,1
|
|
20240109,133100,55060435,3140,3140,3140,3140,0
|
|
20240109,133000,55060435,3140,3140,3140,3140,0
|
|
20240109,132900,55060435,3140,3140,3140,3140,0
|
|
20240109,132800,55060435,3140,3140,3140,3140,0
|
|
20240109,132700,55060435,3140,3140,3140,3140,0
|
|
20240109,132600,55060435,3140,3140,3140,3140,0
|
|
20240109,132500,55060435,3140,3140,3140,3140,0
|
|
20240109,132400,55060435,3140,3140,3140,3140,0
|
|
20240109,132300,55060435,3140,3140,3140,3140,0
|
|
20240109,132200,55060435,3140,3140,3140,3140,0
|
|
20240109,132100,55060435,3140,3140,3140,3140,0
|
|
20240109,132000,55060435,3140,3140,3140,3140,0
|
|
20240109,131900,55060435,3140,3140,3140,3140,0
|
|
20240109,131800,55060435,3140,3140,3140,3140,0
|
|
20240109,131700,55060435,3140,3140,3140,3140,0
|
|
20240109,131600,55060435,3140,3140,3140,3140,0
|
|
20240109,131500,55060435,3140,3140,3140,3140,0
|
|
20240109,131400,55060435,3140,3140,3140,3140,0
|
|
20240109,131300,55060435,3140,3140,3140,3140,0
|
|
20240109,131200,55060435,3140,3140,3140,3140,0
|
|
20240109,131100,55060435,3140,3140,3140,3140,0
|
|
20240109,131000,55060435,3140,3140,3140,3140,0
|
|
20240109,130900,55060435,3140,3140,3140,3140,0
|
|
20240109,130800,55060435,3140,3140,3140,3140,0
|
|
20240109,130700,55060435,3140,3140,3140,3140,0
|
|
20240109,130600,55060435,3140,3140,3140,3140,0
|
|
20240109,130500,55060435,3140,3140,3140,3140,1
|
|
20240109,130400,55057295,3140,3140,3140,3140,0
|
|
20240109,130300,55057295,3140,3140,3140,3140,0
|
|
20240109,130200,55057295,3140,3140,3140,3140,0
|
|
20240109,130100,55057295,3140,3155,3155,3140,7872
|
|
20240109,130000,30289585,3160,3160,3160,3160,0
|
|
20240109,125900,30289585,3160,3155,3160,3155,2
|
|
20240109,125800,30283270,3160,3160,3160,3160,0
|
|
20240109,125700,30283270,3160,3160,3160,3160,0
|
|
20240109,125600,30283270,3160,3160,3160,3160,20
|
|
20240109,125500,30220070,3160,3160,3160,3160,0
|
|
20240109,125400,30220070,3160,3160,3160,3160,0
|
|
20240109,125300,30220070,3160,3160,3160,3160,0
|
|
20240109,125200,30220070,3160,3160,3160,3160,0
|
|
20240109,125100,30220070,3160,3160,3160,3160,0
|
|
20240109,125000,30220070,3160,3160,3160,3160,31
|
|
20240109,124900,30122110,3160,3160,3160,3160,0
|
|
20240109,124800,30122110,3160,3160,3160,3160,0
|
|
20240109,124700,30122110,3160,3160,3160,3160,0
|
|
20240109,124600,30122110,3160,3160,3160,3160,4
|
|
20240109,124500,30109470,3160,3160,3160,3160,0
|
|
20240109,124400,30109470,3160,3160,3160,3160,0
|
|
20240109,124300,30109470,3160,3160,3160,3160,0
|
|
20240109,124200,30109470,3160,3160,3160,3160,0
|
|
20240109,124100,30109470,3160,3160,3160,3160,4
|
|
20240109,124000,30096830,3160,3160,3160,3160,0
|
|
20240109,123900,30096830,3160,3160,3160,3160,0
|
|
20240109,123800,30096830,3160,3160,3160,3160,0
|
|
20240109,123700,30096830,3160,3160,3160,3160,0
|
|
20240109,123600,30096830,3160,3160,3160,3160,0
|
|
20240109,123500,30096830,3160,3160,3160,3160,0
|
|
20240109,123400,30096830,3160,3160,3160,3160,0
|
|
20240109,123300,30096830,3160,3160,3160,3160,0
|
|
20240109,123200,30096830,3160,3160,3160,3160,0
|
|
20240109,123100,30096830,3160,3160,3160,3160,0
|
|
20240109,123000,30096830,3160,3160,3160,3160,0
|
|
20240109,122900,30096830,3160,3160,3160,3160,4
|
|
20240109,122800,30084190,3160,3160,3160,3160,20
|
|
20240109,122700,30020990,3160,3160,3160,3160,0
|
|
20240109,122600,30020990,3160,3160,3160,3160,0
|
|
20240109,122500,30020990,3160,3160,3160,3160,0
|
|
20240109,122400,30020990,3160,3160,3160,3160,100
|
|
20240109,122300,29704990,3155,3155,3155,3155,0
|
|
20240109,122200,29704990,3155,3155,3155,3155,0
|
|
20240109,122100,29704990,3155,3155,3155,3155,0
|
|
20240109,122000,29704990,3155,3155,3155,3155,0
|
|
20240109,121900,29704990,3155,3155,3155,3155,0
|
|
20240109,121800,29704990,3155,3155,3155,3155,0
|
|
20240109,121700,29704990,3155,3155,3155,3155,0
|
|
20240109,121600,29704990,3155,3155,3155,3155,0
|
|
20240109,121500,29704990,3155,3155,3155,3155,0
|
|
20240109,121400,29704990,3155,3155,3155,3155,6
|
|
20240109,121300,29686060,3155,3155,3155,3155,0
|
|
20240109,121200,29686060,3155,3155,3155,3155,100
|
|
20240109,121100,29370560,3155,3155,3155,3155,0
|
|
20240109,121000,29370560,3155,3155,3155,3155,0
|
|
20240109,120900,29370560,3155,3155,3155,3155,0
|
|
20240109,120800,29370560,3155,3155,3155,3155,0
|
|
20240109,120700,29370560,3155,3155,3155,3155,0
|
|
20240109,120600,29370560,3155,3155,3155,3155,0
|
|
20240109,120500,29370560,3155,3155,3155,3155,0
|
|
20240109,120400,29370560,3155,3155,3155,3155,720
|
|
20240109,120300,27098960,3155,3155,3155,3155,0
|
|
20240109,120200,27098960,3155,3155,3155,3155,0
|
|
20240109,120100,27098960,3155,3155,3155,3155,0
|
|
20240109,120000,27098960,3155,3155,3155,3155,0
|
|
20240109,115900,27098960,3155,3155,3155,3155,0
|
|
20240109,115800,27098960,3155,3155,3155,3155,0
|
|
20240109,115700,27098960,3155,3155,3155,3155,0
|
|
20240109,115600,27098960,3155,3155,3155,3155,3
|
|
20240109,115500,27089495,3155,3155,3155,3155,0
|
|
20240109,115400,27089495,3155,3155,3155,3155,0
|
|
20240109,115300,27089495,3155,3155,3155,3155,0
|
|
20240109,115200,27089495,3155,3155,3155,3155,0
|
|
20240109,115100,27089495,3155,3155,3155,3155,0
|
|
20240109,115000,27089495,3155,3155,3155,3155,0
|
|
20240109,114900,27089495,3155,3155,3155,3155,0
|
|
20240109,114800,27089495,3155,3155,3155,3155,0
|
|
20240109,114700,27089495,3155,3155,3155,3155,0
|
|
20240109,114600,27089495,3155,3155,3155,3155,0
|
|
20240109,114500,27089495,3155,3155,3155,3155,0
|
|
20240109,114400,27089495,3155,3155,3155,3155,0
|
|
20240109,114300,27089495,3155,3155,3155,3155,1
|
|
20240109,114200,27086340,3155,3155,3155,3155,0
|
|
20240109,114100,27086340,3155,3155,3155,3155,0
|
|
20240109,114000,27086340,3155,3155,3155,3155,0
|
|
20240109,113900,27086340,3155,3155,3155,3155,1
|
|
20240109,113800,27083185,3155,3155,3155,3155,0
|
|
20240109,113700,27083185,3155,3155,3155,3155,0
|
|
20240109,113600,27083185,3155,3155,3155,3155,0
|
|
20240109,113500,27083185,3155,3155,3155,3155,0
|
|
20240109,113400,27083185,3155,3155,3155,3155,0
|
|
20240109,113300,27083185,3155,3155,3155,3155,1
|
|
20240109,113200,27080030,3155,3155,3155,3155,0
|
|
20240109,113100,27080030,3155,3155,3155,3155,0
|
|
20240109,113000,27080030,3155,3155,3155,3155,0
|
|
20240109,112900,27080030,3155,3155,3155,3155,1161
|
|
20240109,112800,23417075,3155,3155,3155,3155,0
|
|
20240109,112700,23417075,3155,3155,3155,3155,0
|
|
20240109,112600,23417075,3155,3155,3155,3155,0
|
|
20240109,112500,23417075,3155,3155,3155,3155,0
|
|
20240109,112400,23417075,3155,3155,3155,3155,0
|
|
20240109,112300,23417075,3155,3155,3155,3155,0
|
|
20240109,112200,23417075,3155,3155,3155,3155,0
|
|
20240109,112100,23417075,3155,3155,3155,3155,0
|
|
20240109,112000,23417075,3155,3155,3155,3155,0
|
|
20240109,111900,23417075,3155,3155,3155,3155,0
|
|
20240109,111800,23417075,3155,3155,3155,3155,0
|
|
20240109,111700,23417075,3155,3155,3155,3155,0
|
|
20240109,111600,23417075,3155,3155,3155,3155,0
|
|
20240109,111500,23417075,3155,3155,3155,3155,0
|
|
20240109,111400,23417075,3155,3155,3155,3155,0
|
|
20240109,111300,23417075,3155,3155,3155,3155,0
|
|
20240109,111200,23417075,3155,3155,3155,3155,2
|
|
20240109,111100,23410765,3150,3150,3150,3150,0
|
|
20240109,111000,23410765,3150,3150,3150,3150,20
|
|
20240109,110900,23347765,3150,3150,3150,3150,0
|
|
20240109,110800,23347765,3150,3150,3150,3150,455
|
|
20240109,110700,21914515,3145,3145,3145,3145,0
|
|
20240109,110600,21914515,3145,3145,3145,3145,0
|
|
20240109,110500,21914515,3145,3145,3145,3145,0
|
|
20240109,110400,21914515,3145,3145,3145,3145,0
|
|
20240109,110300,21914515,3145,3145,3145,3145,0
|
|
20240109,110200,21914515,3145,3145,3145,3145,0
|
|
20240109,110100,21914515,3145,3145,3145,3145,0
|
|
20240109,110000,21914515,3145,3145,3145,3145,0
|
|
20240109,105900,21914515,3145,3145,3145,3145,0
|
|
20240109,105800,21914515,3145,3145,3145,3145,0
|
|
20240109,105700,21914515,3145,3145,3145,3145,0
|
|
20240109,105600,21914515,3145,3145,3145,3145,0
|
|
20240109,105500,21914515,3145,3145,3145,3145,0
|
|
20240109,105400,21914515,3145,3145,3145,3145,0
|
|
20240109,105300,21914515,3145,3145,3145,3145,0
|
|
20240109,105200,21914515,3145,3145,3145,3145,0
|
|
20240109,105100,21914515,3145,3145,3145,3145,0
|
|
20240109,105000,21914515,3145,3145,3145,3145,0
|
|
20240109,104900,21914515,3145,3145,3145,3145,0
|
|
20240109,104800,21914515,3145,3145,3145,3145,100
|
|
20240109,104700,21600015,3150,3150,3150,3150,45
|
|
20240109,104600,21458265,3145,3145,3145,3145,0
|
|
20240109,104500,21458265,3145,3145,3145,3145,0
|
|
20240109,104400,21458265,3145,3145,3145,3145,0
|
|
20240109,104300,21458265,3145,3145,3145,3145,0
|
|
20240109,104200,21458265,3145,3145,3145,3145,0
|
|
20240109,104100,21458265,3145,3145,3145,3145,700
|
|
20240109,104000,19256765,3145,3145,3145,3145,52
|
|
20240109,103900,19093225,3145,3145,3145,3145,0
|
|
20240109,103800,19093225,3145,3145,3145,3145,0
|
|
20240109,103700,19093225,3145,3145,3145,3145,0
|
|
20240109,103600,19093225,3145,3145,3145,3145,0
|
|
20240109,103500,19093225,3145,3145,3145,3145,0
|
|
20240109,103400,19093225,3145,3145,3145,3145,0
|
|
20240109,103300,19093225,3145,3145,3145,3145,0
|
|
20240109,103200,19093225,3145,3145,3145,3145,0
|
|
20240109,103100,19093225,3145,3145,3145,3145,0
|
|
20240109,103000,19093225,3145,3145,3145,3145,0
|
|
20240109,102900,19093225,3145,3145,3145,3145,0
|
|
20240109,102800,19093225,3145,3145,3145,3145,0
|
|
20240109,102700,19093225,3145,3145,3145,3145,3
|
|
20240109,102600,19083790,3145,3145,3145,3145,0
|
|
20240109,102500,19083790,3145,3145,3145,3145,0
|
|
20240109,102400,19083790,3145,3145,3145,3145,0
|
|
20240109,102300,19083790,3145,3145,3145,3145,0
|
|
20240109,102200,19083790,3145,3145,3145,3145,0
|
|
20240109,102100,19083790,3145,3145,3145,3145,0
|
|
20240109,102000,19083790,3145,3150,3150,3145,305
|
|
20240109,101900,18123305,3150,3150,3150,3150,0
|
|
20240109,101800,18123305,3150,3150,3150,3150,0
|
|
20240109,101700,18123305,3150,3150,3150,3150,750
|
|
20240109,101600,15760805,3150,3155,3155,3150,261
|
|
20240109,101500,14938630,3155,3155,3155,3155,0
|
|
20240109,101400,14938630,3155,3155,3155,3155,0
|
|
20240109,101300,14938630,3155,3155,3155,3155,0
|
|
20240109,101200,14938630,3155,3155,3155,3155,0
|
|
20240109,101100,14938630,3155,3155,3155,3155,0
|
|
20240109,101000,14938630,3155,3155,3155,3155,0
|
|
20240109,100900,14938630,3155,3155,3155,3155,0
|
|
20240109,100800,14938630,3155,3155,3155,3155,0
|
|
20240109,100700,14938630,3155,3155,3155,3155,0
|
|
20240109,100600,14938630,3155,3155,3155,3155,100
|
|
20240109,100500,14623130,3155,3155,3155,3155,200
|
|
20240109,100400,13992130,3155,3155,3155,3155,573
|
|
20240109,100300,12184315,3155,3155,3155,3155,50
|
|
20240109,100200,12026565,3155,3155,3155,3155,0
|
|
20240109,100100,12026565,3155,3155,3155,3155,3
|
|
20240109,100000,12017100,3150,3150,3150,3150,13
|
|
20240109,095900,11976150,3145,3145,3145,3145,0
|
|
20240109,095800,11976150,3145,3145,3145,3145,5
|
|
20240109,095700,11960425,3145,3145,3145,3145,0
|
|
20240109,095600,11960425,3145,3145,3145,3145,0
|
|
20240109,095500,11960425,3145,3145,3145,3145,0
|
|
20240109,095400,11960425,3145,3145,3145,3145,0
|
|
20240109,095300,11960425,3145,3145,3145,3145,0
|
|
20240109,095200,11960425,3145,3145,3145,3145,0
|
|
20240109,095100,11960425,3145,3145,3145,3145,0
|
|
20240109,095000,11960425,3145,3145,3145,3145,0
|
|
20240109,094900,11960425,3145,3145,3145,3145,0
|
|
20240109,094800,11960425,3145,3145,3145,3145,31
|
|
20240109,094700,11862930,3145,3145,3145,3145,0
|
|
20240109,094600,11862930,3145,3145,3145,3145,0
|
|
20240109,094500,11862930,3145,3145,3145,3145,11
|
|
20240109,094400,11828335,3140,3140,3140,3140,0
|
|
20240109,094300,11828335,3140,3140,3140,3140,0
|
|
20240109,094200,11828335,3140,3140,3140,3140,0
|
|
20240109,094100,11828335,3140,3140,3140,3140,0
|
|
20240109,094000,11828335,3140,3145,3145,3140,324
|
|
20240109,093900,10810895,3150,3150,3150,3150,0
|
|
20240109,093800,10810895,3150,3150,3150,3150,0
|
|
20240109,093700,10810895,3150,3150,3150,3150,98
|
|
20240109,093600,10502195,3150,3155,3155,3150,14
|
|
20240109,093500,10458035,3155,3155,3155,3155,39
|
|
20240109,093400,10334990,3155,3155,3155,3155,100
|
|
20240109,093300,10019490,3155,3155,3155,3155,0
|
|
20240109,093200,10019490,3155,3155,3155,3155,4
|
|
20240109,093100,10006870,3155,3155,3155,3155,4
|
|
20240109,093000,9994250,3155,3155,3155,3155,0
|
|
20240109,092900,9994250,3155,3155,3155,3155,2
|
|
20240109,092800,9987940,3140,3140,3140,3140,0
|
|
20240109,092700,9987940,3140,3140,3140,3140,0
|
|
20240109,092600,9987940,3140,3140,3140,3140,0
|
|
20240109,092500,9987940,3140,3140,3140,3140,0
|
|
20240109,092400,9987940,3140,3140,3140,3140,0
|
|
20240109,092300,9987940,3140,3140,3140,3140,0
|
|
20240109,092200,9987940,3140,3140,3140,3140,0
|
|
20240109,092100,9987940,3140,3140,3140,3140,0
|
|
20240109,092000,9987940,3140,3140,3140,3140,0
|
|
20240109,091900,9987940,3140,3140,3140,3140,0
|
|
20240109,091800,9987940,3140,3140,3140,3140,0
|
|
20240109,091700,9987940,3140,3140,3140,3140,0
|
|
20240109,091600,9987940,3140,3140,3140,3140,0
|
|
20240109,091500,9987940,3140,3140,3140,3140,1
|
|
20240109,091400,9984800,3140,3140,3140,3140,2
|
|
20240109,091300,9978520,3155,3155,3155,3155,0
|
|
20240109,091200,9978520,3155,3155,3155,3155,0
|
|
20240109,091100,9978520,3155,3155,3155,3155,0
|
|
20240109,091000,9978520,3155,3155,3155,3155,0
|
|
20240109,090900,9978520,3155,3150,3155,3140,1201
|
|
20240109,090800,6206805,3150,3150,3150,3150,1
|
|
20240109,090700,6203655,3155,3155,3155,3155,0
|
|
20240109,090600,6203655,3155,3155,3155,3155,1
|
|
20240109,090500,6200500,3150,3150,3150,3150,0
|
|
20240109,090400,6200500,3150,3150,3150,3150,0
|
|
20240109,090300,6200500,3150,3150,3150,3150,1470
|
|
20240109,090200,1570000,3140,3140,3140,3140,0
|
|
20240109,090100,1570000,3140,3140,3140,3140,0
|
|
20240109,090000,1570000,3140,3140,3140,3140,500
|