686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,202300,226648440,13100,13100,13100,13100,334
|
|
20240104,202200,226648440,13100,13100,13100,13100,0
|
|
20240104,202100,226648440,13100,13100,13100,13100,0
|
|
20240104,202000,226648440,13100,13100,13100,13100,0
|
|
20240104,201900,226648440,13100,13100,13100,13100,0
|
|
20240104,201800,226648440,13100,13100,13100,13100,0
|
|
20240104,201700,226648440,13100,13100,13100,13100,0
|
|
20240104,201600,226648440,13100,13100,13100,13100,0
|
|
20240104,201500,226648440,13100,13100,13100,13100,0
|
|
20240104,201400,226648440,13100,13100,13100,13100,0
|
|
20240104,201300,226648440,13100,13100,13100,13100,0
|
|
20240104,201200,226648440,13100,13100,13100,13100,0
|
|
20240104,201100,226648440,13100,13100,13100,13100,0
|
|
20240104,201000,226648440,13100,13100,13100,13100,0
|
|
20240104,200900,226648440,13100,13100,13100,13100,0
|
|
20240104,200800,226648440,13100,13100,13100,13100,0
|
|
20240104,200700,226648440,13100,13100,13100,13100,0
|
|
20240104,200600,226648440,13100,13100,13100,13100,0
|
|
20240104,200500,226648440,13100,13100,13100,13100,0
|
|
20240104,200400,226648440,13100,13100,13100,13100,0
|
|
20240104,200300,226648440,13100,13100,13100,13100,0
|
|
20240104,200200,226648440,13100,13100,13100,13100,0
|
|
20240104,200100,226648440,13100,13100,13100,13100,0
|
|
20240104,200000,226648440,13100,13100,13100,13100,0
|
|
20240104,195900,226648440,13100,13100,13100,13100,0
|
|
20240104,195800,226648440,13100,13100,13100,13100,0
|
|
20240104,195700,226648440,13100,13100,13100,13100,0
|
|
20240104,195600,226648440,13100,13100,13100,13100,0
|
|
20240104,195500,226648440,13100,13100,13100,13100,0
|
|
20240104,195400,226648440,13100,13100,13100,13100,0
|
|
20240104,195300,226648440,13100,13100,13100,13100,334
|
|
20240104,195200,226648440,13100,13100,13100,13100,0
|
|
20240104,195100,226648440,13100,13100,13100,13100,0
|
|
20240104,195000,226648440,13100,13100,13100,13100,0
|
|
20240104,194900,226648440,13100,13100,13100,13100,0
|
|
20240104,194800,226648440,13100,13100,13100,13100,0
|
|
20240104,194700,226648440,13100,13100,13100,13100,0
|
|
20240104,194600,226648440,13100,13100,13100,13100,0
|
|
20240104,194500,226648440,13100,13100,13100,13100,0
|
|
20240104,194400,226648440,13100,13100,13100,13100,0
|
|
20240104,194300,226648440,13100,13100,13100,13100,0
|
|
20240104,194200,226648440,13100,13100,13100,13100,0
|
|
20240104,194100,226648440,13100,13100,13100,13100,0
|
|
20240104,194000,226648440,13100,13100,13100,13100,0
|
|
20240104,193900,226648440,13100,13100,13100,13100,0
|
|
20240104,193800,226648440,13100,13100,13100,13100,0
|
|
20240104,193700,226648440,13100,13100,13100,13100,0
|
|
20240104,193600,226648440,13100,13100,13100,13100,0
|
|
20240104,193500,226648440,13100,13100,13100,13100,0
|
|
20240104,193400,226648440,13100,13100,13100,13100,0
|
|
20240104,193300,226648440,13100,13100,13100,13100,0
|
|
20240104,193200,226648440,13100,13100,13100,13100,0
|
|
20240104,193100,226648440,13100,13100,13100,13100,0
|
|
20240104,193000,226648440,13100,13100,13100,13100,0
|
|
20240104,192900,226648440,13100,13100,13100,13100,0
|
|
20240104,192800,226648440,13100,13100,13100,13100,0
|
|
20240104,192700,226648440,13100,13100,13100,13100,0
|
|
20240104,192600,226648440,13100,13100,13100,13100,0
|
|
20240104,192500,226648440,13100,13100,13100,13100,0
|
|
20240104,192400,226648440,13100,13100,13100,13100,0
|
|
20240104,192300,226648440,13100,13100,13100,13100,334
|
|
20240104,192200,226648440,13100,13100,13100,13100,0
|
|
20240104,192100,226648440,13100,13100,13100,13100,0
|
|
20240104,192000,226648440,13100,13100,13100,13100,0
|
|
20240104,191900,226648440,13100,13100,13100,13100,0
|
|
20240104,191800,226648440,13100,13100,13100,13100,0
|
|
20240104,191700,226648440,13100,13100,13100,13100,0
|
|
20240104,191600,226648440,13100,13100,13100,13100,0
|
|
20240104,191500,226648440,13100,13100,13100,13100,0
|
|
20240104,191400,226648440,13100,13100,13100,13100,0
|
|
20240104,191300,226648440,13100,13100,13100,13100,0
|
|
20240104,191200,226648440,13100,13100,13100,13100,0
|
|
20240104,191100,226648440,13100,13100,13100,13100,0
|
|
20240104,191000,226648440,13100,13100,13100,13100,0
|
|
20240104,190900,226648440,13100,13100,13100,13100,0
|
|
20240104,190800,226648440,13100,13100,13100,13100,0
|
|
20240104,190700,226648440,13100,13100,13100,13100,0
|
|
20240104,190600,226648440,13100,13100,13100,13100,0
|
|
20240104,190500,226648440,13100,13100,13100,13100,0
|
|
20240104,190400,226648440,13100,13100,13100,13100,0
|
|
20240104,190300,226648440,13100,13100,13100,13100,0
|
|
20240104,190200,226648440,13100,13100,13100,13100,0
|
|
20240104,190100,226648440,13100,13100,13100,13100,0
|
|
20240104,190000,226648440,13100,13100,13100,13100,0
|
|
20240104,185900,226648440,13100,13100,13100,13100,0
|
|
20240104,185800,226648440,13100,13100,13100,13100,0
|
|
20240104,185700,226648440,13100,13100,13100,13100,0
|
|
20240104,185600,226648440,13100,13100,13100,13100,0
|
|
20240104,185500,226648440,13100,13100,13100,13100,0
|
|
20240104,185400,226648440,13100,13100,13100,13100,0
|
|
20240104,185300,226648440,13100,13100,13100,13100,334
|
|
20240104,185200,226648440,13100,13100,13100,13100,0
|
|
20240104,185100,226648440,13100,13100,13100,13100,0
|
|
20240104,185000,226648440,13100,13100,13100,13100,0
|
|
20240104,184900,226648440,13100,13100,13100,13100,0
|
|
20240104,184800,226648440,13100,13100,13100,13100,0
|
|
20240104,184700,226648440,13100,13100,13100,13100,0
|
|
20240104,184600,226648440,13100,13100,13100,13100,0
|
|
20240104,184500,226648440,13100,13100,13100,13100,0
|
|
20240104,184400,226648440,13100,13100,13100,13100,0
|
|
20240104,184300,226648440,13100,13100,13100,13100,0
|
|
20240104,184200,226648440,13100,13100,13100,13100,0
|
|
20240104,184100,226648440,13100,13100,13100,13100,0
|
|
20240104,184000,226648440,13100,13100,13100,13100,0
|
|
20240104,183900,226648440,13100,13100,13100,13100,0
|
|
20240104,183800,226648440,13100,13100,13100,13100,0
|
|
20240104,183700,226648440,13100,13100,13100,13100,0
|
|
20240104,183600,226648440,13100,13100,13100,13100,0
|
|
20240104,183500,226648440,13100,13100,13100,13100,0
|
|
20240104,183400,226648440,13100,13100,13100,13100,0
|
|
20240104,183300,226648440,13100,13100,13100,13100,0
|
|
20240104,183200,226648440,13100,13100,13100,13100,0
|
|
20240104,183100,226648440,13100,13100,13100,13100,0
|
|
20240104,183000,226648440,13100,13100,13100,13100,0
|
|
20240104,182900,226648440,13100,13100,13100,13100,0
|
|
20240104,182800,226648440,13100,13100,13100,13100,0
|
|
20240104,182700,226648440,13100,13100,13100,13100,0
|
|
20240104,182600,226648440,13100,13100,13100,13100,0
|
|
20240104,182500,226648440,13100,13100,13100,13100,0
|
|
20240104,182400,226648440,13100,13100,13100,13100,0
|
|
20240104,182300,226648440,13100,13100,13100,13100,334
|
|
20240104,182200,226648440,13100,13100,13100,13100,0
|
|
20240104,182100,226648440,13100,13100,13100,13100,0
|
|
20240104,182000,226648440,13100,13100,13100,13100,0
|
|
20240104,181900,226648440,13100,13100,13100,13100,0
|
|
20240104,181800,226648440,13100,13100,13100,13100,0
|
|
20240104,181700,226648440,13100,13100,13100,13100,0
|
|
20240104,181600,226648440,13100,13100,13100,13100,0
|
|
20240104,181500,226648440,13100,13100,13100,13100,0
|
|
20240104,181400,226648440,13100,13100,13100,13100,0
|
|
20240104,181300,226648440,13100,13100,13100,13100,0
|
|
20240104,181200,226648440,13100,13100,13100,13100,0
|
|
20240104,181100,226648440,13100,13100,13100,13100,0
|
|
20240104,181000,226648440,13100,13100,13100,13100,0
|
|
20240104,180900,226648440,13100,13100,13100,13100,0
|
|
20240104,180800,226648440,13100,13100,13100,13100,0
|
|
20240104,180700,226648440,13100,13100,13100,13100,0
|
|
20240104,180600,226648440,13100,13100,13100,13100,0
|
|
20240104,180500,226648440,13100,13100,13100,13100,0
|
|
20240104,180400,226648440,13100,13100,13100,13100,0
|
|
20240104,180300,226648440,13100,13100,13100,13100,0
|
|
20240104,180200,226648440,13100,13100,13100,13100,0
|
|
20240104,180100,226648440,13100,13100,13100,13100,0
|
|
20240104,180000,226648440,13100,13100,13100,13100,0
|
|
20240104,175900,226648440,13100,13100,13100,13100,0
|
|
20240104,175800,226648440,13100,13100,13100,13100,0
|
|
20240104,175700,226648440,13100,13100,13100,13100,0
|
|
20240104,175600,226648440,13100,13100,13100,13100,0
|
|
20240104,175500,226648440,13100,13100,13100,13100,0
|
|
20240104,175400,226648440,13100,13100,13100,13100,0
|
|
20240104,175300,226648440,13100,13100,13100,13100,334
|
|
20240104,175200,226648440,13100,13100,13100,13100,0
|
|
20240104,175100,226648440,13100,13100,13100,13100,0
|
|
20240104,175000,226648440,13100,13100,13100,13100,0
|
|
20240104,174900,226648440,13100,13100,13100,13100,0
|
|
20240104,174800,226648440,13100,13100,13100,13100,0
|
|
20240104,174700,226648440,13100,13100,13100,13100,0
|
|
20240104,174600,226648440,13100,13100,13100,13100,0
|
|
20240104,174500,226648440,13100,13100,13100,13100,0
|
|
20240104,174400,226648440,13100,13100,13100,13100,0
|
|
20240104,174300,226648440,13100,13100,13100,13100,0
|
|
20240104,174200,226648440,13100,13100,13100,13100,0
|
|
20240104,174100,226648440,13100,13100,13100,13100,0
|
|
20240104,174000,226648440,13100,13100,13100,13100,0
|
|
20240104,173900,226648440,13100,13100,13100,13100,0
|
|
20240104,173800,226648440,13100,13100,13100,13100,0
|
|
20240104,173700,226648440,13100,13100,13100,13100,0
|
|
20240104,173600,226648440,13100,13100,13100,13100,0
|
|
20240104,173500,226648440,13100,13100,13100,13100,0
|
|
20240104,173400,226648440,13100,13100,13100,13100,0
|
|
20240104,173300,226648440,13100,13100,13100,13100,0
|
|
20240104,173200,226648440,13100,13100,13100,13100,0
|
|
20240104,173100,226648440,13100,13100,13100,13100,0
|
|
20240104,173000,226648440,13100,13100,13100,13100,0
|
|
20240104,172900,226648440,13100,13100,13100,13100,0
|
|
20240104,172800,226648440,13100,13100,13100,13100,0
|
|
20240104,172700,226648440,13100,13100,13100,13100,0
|
|
20240104,172600,226648440,13100,13100,13100,13100,0
|
|
20240104,172500,226648440,13100,13100,13100,13100,0
|
|
20240104,172400,226648440,13100,13100,13100,13100,0
|
|
20240104,172300,226648440,13100,13100,13100,13100,334
|
|
20240104,172200,226648440,13100,13100,13100,13100,0
|
|
20240104,172100,226648440,13100,13100,13100,13100,0
|
|
20240104,172000,226648440,13100,13100,13100,13100,0
|
|
20240104,171900,226648440,13100,13100,13100,13100,0
|
|
20240104,171800,226648440,13100,13100,13100,13100,0
|
|
20240104,171700,226648440,13100,13100,13100,13100,0
|
|
20240104,171600,226648440,13100,13100,13100,13100,0
|
|
20240104,171500,226648440,13100,13100,13100,13100,0
|
|
20240104,171400,226648440,13100,13100,13100,13100,0
|
|
20240104,171300,226648440,13100,13100,13100,13100,0
|
|
20240104,171200,226648440,13100,13100,13100,13100,0
|
|
20240104,171100,226648440,13100,13100,13100,13100,0
|
|
20240104,171000,226648440,13100,13100,13100,13100,0
|
|
20240104,170900,226648440,13100,13100,13100,13100,0
|
|
20240104,170800,226648440,13100,13100,13100,13100,0
|
|
20240104,170700,226648440,13100,13100,13100,13100,0
|
|
20240104,170600,226648440,13100,13100,13100,13100,0
|
|
20240104,170500,226648440,13100,13100,13100,13100,0
|
|
20240104,170400,226648440,13100,13100,13100,13100,0
|
|
20240104,170300,226648440,13100,13100,13100,13100,0
|
|
20240104,170200,226648440,13100,13100,13100,13100,0
|
|
20240104,170100,226648440,13100,13100,13100,13100,0
|
|
20240104,170000,226648440,13100,13100,13100,13100,0
|
|
20240104,165900,226648440,13100,13100,13100,13100,0
|
|
20240104,165800,226648440,13100,13100,13100,13100,0
|
|
20240104,165700,226648440,13100,13100,13100,13100,0
|
|
20240104,165600,226648440,13100,13100,13100,13100,0
|
|
20240104,165500,226648440,13100,13100,13100,13100,0
|
|
20240104,165400,226648440,13100,13100,13100,13100,0
|
|
20240104,165300,226648440,13100,13100,13100,13100,334
|
|
20240104,165200,226648440,13100,13100,13100,13100,0
|
|
20240104,165100,226648440,13100,13100,13100,13100,0
|
|
20240104,165000,226648440,13100,13100,13100,13100,0
|
|
20240104,164900,226648440,13100,13100,13100,13100,0
|
|
20240104,164800,226648440,13100,13100,13100,13100,0
|
|
20240104,164700,226648440,13100,13100,13100,13100,0
|
|
20240104,164600,226648440,13100,13100,13100,13100,0
|
|
20240104,164500,226648440,13100,13100,13100,13100,0
|
|
20240104,164400,226648440,13100,13100,13100,13100,0
|
|
20240104,164300,226648440,13100,13100,13100,13100,0
|
|
20240104,164200,226648440,13100,13100,13100,13100,0
|
|
20240104,164100,226648440,13100,13100,13100,13100,0
|
|
20240104,164000,226648440,13100,13100,13100,13100,0
|
|
20240104,163900,226648440,13100,13100,13100,13100,0
|
|
20240104,163800,226648440,13100,13100,13100,13100,0
|
|
20240104,163700,226648440,13100,13100,13100,13100,0
|
|
20240104,163600,226648440,13100,13100,13100,13100,0
|
|
20240104,163500,226648440,13100,13100,13100,13100,0
|
|
20240104,163400,226648440,13100,13100,13100,13100,0
|
|
20240104,163300,226648440,13100,13100,13100,13100,0
|
|
20240104,163200,226648440,13100,13100,13100,13100,0
|
|
20240104,163100,226648440,13100,13100,13100,13100,0
|
|
20240104,163000,226648440,13100,13100,13100,13100,0
|
|
20240104,162900,226648440,13100,13100,13100,13100,0
|
|
20240104,162800,226648440,13100,13100,13100,13100,0
|
|
20240104,162700,226648440,13100,13100,13100,13100,0
|
|
20240104,162600,226648440,13100,13100,13100,13100,0
|
|
20240104,162500,226648440,13100,13100,13100,13100,0
|
|
20240104,162400,226648440,13100,13100,13100,13100,0
|
|
20240104,162300,226648440,13100,13100,13100,13100,334
|
|
20240104,162200,226648440,13100,13100,13100,13100,0
|
|
20240104,162100,226648440,13100,13100,13100,13100,0
|
|
20240104,162000,226648440,13100,13100,13100,13100,0
|
|
20240104,161900,226648440,13100,13100,13100,13100,0
|
|
20240104,161800,226648440,13100,13100,13100,13100,0
|
|
20240104,161700,226648440,13100,13100,13100,13100,0
|
|
20240104,161600,226648440,13100,13100,13100,13100,0
|
|
20240104,161500,226648440,13100,13100,13100,13100,0
|
|
20240104,161400,226648440,13100,13100,13100,13100,0
|
|
20240104,161300,226648440,13100,13100,13100,13100,0
|
|
20240104,161200,226648440,13100,13100,13100,13100,0
|
|
20240104,161100,226648440,13100,13100,13100,13100,0
|
|
20240104,161000,226648440,13100,13100,13100,13100,0
|
|
20240104,160900,226648440,13100,13100,13100,13100,0
|
|
20240104,160800,226648440,13100,13100,13100,13100,0
|
|
20240104,160700,226648440,13100,13100,13100,13100,0
|
|
20240104,160600,226648440,13100,13100,13100,13100,0
|
|
20240104,160500,226648440,13100,13100,13100,13100,0
|
|
20240104,160400,226648440,13100,13100,13100,13100,0
|
|
20240104,160300,226648440,13100,13100,13100,13100,0
|
|
20240104,160200,226648440,13100,13100,13100,13100,0
|
|
20240104,160100,226648440,13100,13100,13100,13100,0
|
|
20240104,160000,226648440,13100,13100,13100,13100,0
|
|
20240104,155900,226648440,13100,13100,13100,13100,0
|
|
20240104,155800,226648440,13100,13100,13100,13100,0
|
|
20240104,155700,226648440,13100,13100,13100,13100,0
|
|
20240104,155600,226648440,13100,13100,13100,13100,0
|
|
20240104,155500,226648440,13100,13100,13100,13100,0
|
|
20240104,155400,226648440,13100,13100,13100,13100,0
|
|
20240104,155300,226648440,13100,13100,13100,13100,334
|
|
20240104,155200,226648440,13100,13100,13100,13100,0
|
|
20240104,155100,226648440,13100,13100,13100,13100,0
|
|
20240104,155000,226648440,13100,13100,13100,13100,0
|
|
20240104,154900,226648440,13100,13100,13100,13100,0
|
|
20240104,154800,226648440,13100,13100,13100,13100,0
|
|
20240104,154700,226648440,13100,13100,13100,13100,0
|
|
20240104,154600,226648440,13100,13100,13100,13100,0
|
|
20240104,154500,226648440,13100,13100,13100,13100,0
|
|
20240104,154400,226648440,13100,13100,13100,13100,0
|
|
20240104,154300,226648440,13100,13100,13100,13100,0
|
|
20240104,154200,226648440,13100,13100,13100,13100,0
|
|
20240104,154100,226648440,13100,13100,13100,13100,0
|
|
20240104,154000,226648440,13100,13100,13100,13100,0
|
|
20240104,153900,226648440,13100,13100,13100,13100,0
|
|
20240104,153800,226648440,13100,13100,13100,13100,0
|
|
20240104,153700,226648440,13100,13100,13100,13100,0
|
|
20240104,153600,226648440,13100,13100,13100,13100,0
|
|
20240104,153500,226648440,13100,13100,13100,13100,0
|
|
20240104,153400,226648440,13100,13100,13100,13100,0
|
|
20240104,153300,226648440,13100,13100,13100,13100,0
|
|
20240104,153200,226648440,13100,13100,13100,13100,0
|
|
20240104,153100,226648440,13100,13100,13100,13100,0
|
|
20240104,153000,226648440,13100,13100,13100,13100,334
|
|
20240104,152900,222273040,13110,13110,13110,13110,0
|
|
20240104,152800,222273040,13110,13110,13110,13110,0
|
|
20240104,152700,222273040,13110,13110,13110,13110,0
|
|
20240104,152600,222273040,13110,13110,13110,13110,0
|
|
20240104,152500,222273040,13110,13110,13110,13110,0
|
|
20240104,152400,222273040,13110,13110,13110,13110,0
|
|
20240104,152300,222273040,13110,13110,13110,13110,0
|
|
20240104,152200,222273040,13110,13110,13110,13110,0
|
|
20240104,152100,222273040,13110,13110,13110,13110,0
|
|
20240104,152000,222273040,13110,13110,13110,13110,0
|
|
20240104,151900,222273040,13110,13050,13110,13050,78
|
|
20240104,151800,221255020,13050,13050,13050,13050,50
|
|
20240104,151700,220602520,13050,13050,13050,13050,1
|
|
20240104,151600,220589470,13040,13040,13040,13040,0
|
|
20240104,151500,220589470,13040,13040,13040,13040,0
|
|
20240104,151400,220589470,13040,13040,13040,13040,164
|
|
20240104,151300,218450910,13050,13050,13050,13050,0
|
|
20240104,151200,218450910,13050,13050,13050,13050,0
|
|
20240104,151100,218450910,13050,13050,13050,13050,3
|
|
20240104,151000,218411760,13050,13040,13050,13040,25
|
|
20240104,150900,218085750,13040,13040,13040,13040,59
|
|
20240104,150800,217316390,13040,13040,13040,13040,0
|
|
20240104,150700,217316390,13040,13040,13040,13040,75
|
|
20240104,150600,216338390,13040,13040,13040,13040,10
|
|
20240104,150500,216207990,13040,13040,13040,13040,0
|
|
20240104,150400,216207990,13040,13040,13040,13040,109
|
|
20240104,150300,214786630,13040,13040,13040,13040,1
|
|
20240104,150200,214773590,13050,13050,13050,13050,0
|
|
20240104,150100,214773590,13050,13050,13050,13050,0
|
|
20240104,150000,214773590,13050,13040,13050,13040,4
|
|
20240104,145900,214721420,13040,13040,13040,13040,0
|
|
20240104,145800,214721420,13040,13040,13040,13040,0
|
|
20240104,145700,214721420,13040,13040,13040,13040,10
|
|
20240104,145600,214591020,13050,13050,13050,13050,0
|
|
20240104,145500,214591020,13050,13050,13050,13050,0
|
|
20240104,145400,214591020,13050,13050,13050,13050,0
|
|
20240104,145300,214591020,13050,13050,13050,13050,20
|
|
20240104,145200,214330020,13050,13050,13050,13050,0
|
|
20240104,145100,214330020,13050,13050,13050,13050,20
|
|
20240104,145000,214069020,13040,13040,13040,13040,16
|
|
20240104,144900,213860380,13040,13040,13040,13040,1
|
|
20240104,144800,213847340,13040,13040,13040,13040,50
|
|
20240104,144700,213195340,13040,13040,13040,13040,68
|
|
20240104,144600,212308620,13040,13040,13040,13040,10
|
|
20240104,144500,212178220,13020,13020,13020,13020,0
|
|
20240104,144400,212178220,13020,13020,13020,13020,0
|
|
20240104,144300,212178220,13020,13020,13020,13020,0
|
|
20240104,144200,212178220,13020,13020,13020,13020,48
|
|
20240104,144100,211553260,13010,13010,13010,13010,0
|
|
20240104,144000,211553260,13010,13010,13010,13010,0
|
|
20240104,143900,211553260,13010,13040,13040,13010,500
|
|
20240104,143800,205046960,13040,13040,13040,13040,0
|
|
20240104,143700,205046960,13040,13040,13040,13040,0
|
|
20240104,143600,205046960,13040,13040,13040,13040,0
|
|
20240104,143500,205046960,13040,13040,13040,13040,0
|
|
20240104,143400,205046960,13040,13040,13040,13040,0
|
|
20240104,143300,205046960,13040,13040,13040,13040,0
|
|
20240104,143200,205046960,13040,13040,13040,13040,201
|
|
20240104,143100,202425920,13040,13040,13040,13040,0
|
|
20240104,143000,202425920,13040,13040,13040,13040,0
|
|
20240104,142900,202425920,13040,13040,13040,13040,33
|
|
20240104,142800,201995600,13040,13010,13040,13010,115
|
|
20240104,142700,200499000,13020,13020,13020,13020,0
|
|
20240104,142600,200499000,13020,13020,13020,13020,0
|
|
20240104,142500,200499000,13020,13020,13020,13020,0
|
|
20240104,142400,200499000,13020,13020,13020,13020,0
|
|
20240104,142300,200499000,13020,13020,13020,13020,0
|
|
20240104,142200,200499000,13020,13020,13020,13020,0
|
|
20240104,142100,200499000,13020,13020,13020,13020,20
|
|
20240104,142000,200238600,13010,13010,13010,13010,0
|
|
20240104,141900,200238600,13010,13010,13010,13010,0
|
|
20240104,141800,200238600,13010,13010,13010,13010,0
|
|
20240104,141700,200238600,13010,13010,13010,13010,0
|
|
20240104,141600,200238600,13010,13010,13010,13010,0
|
|
20240104,141500,200238600,13010,13010,13010,13010,0
|
|
20240104,141400,200238600,13010,13010,13010,13010,0
|
|
20240104,141300,200238600,13010,13010,13010,13010,1
|
|
20240104,141200,200225590,13000,13000,13000,13000,0
|
|
20240104,141100,200225590,13000,13000,13000,13000,0
|
|
20240104,141000,200225590,13000,13000,13000,13000,0
|
|
20240104,140900,200225590,13000,13000,13000,13000,0
|
|
20240104,140800,200225590,13000,13000,13000,13000,0
|
|
20240104,140700,200225590,13000,13000,13000,13000,0
|
|
20240104,140600,200225590,13000,13000,13000,13000,0
|
|
20240104,140500,200225590,13000,13000,13000,13000,0
|
|
20240104,140400,200225590,13000,13000,13000,13000,0
|
|
20240104,140300,200225590,13000,13000,13000,13000,0
|
|
20240104,140200,200225590,13000,13000,13000,13000,0
|
|
20240104,140100,200225590,13000,13000,13000,13000,0
|
|
20240104,140000,200225590,13000,13000,13000,13000,3
|
|
20240104,135900,200186590,13000,13000,13000,13000,0
|
|
20240104,135800,200186590,13000,13000,13000,13000,0
|
|
20240104,135700,200186590,13000,13000,13000,13000,0
|
|
20240104,135600,200186590,13000,13000,13000,13000,0
|
|
20240104,135500,200186590,13000,13010,13010,13000,380
|
|
20240104,135400,195244810,13020,13020,13020,13020,0
|
|
20240104,135300,195244810,13020,13020,13020,13020,0
|
|
20240104,135200,195244810,13020,13020,13020,13020,0
|
|
20240104,135100,195244810,13020,13020,13020,13020,0
|
|
20240104,135000,195244810,13020,13020,13020,13020,29
|
|
20240104,134900,194867230,13010,13010,13010,13010,0
|
|
20240104,134800,194867230,13010,13010,13010,13010,10
|
|
20240104,134700,194737130,13010,13010,13010,13010,0
|
|
20240104,134600,194737130,13010,13010,13010,13010,0
|
|
20240104,134500,194737130,13010,13010,13010,13010,10
|
|
20240104,134400,194607030,13010,13010,13010,13010,0
|
|
20240104,134300,194607030,13010,13010,13010,13010,50
|
|
20240104,134200,193956530,13000,13000,13000,13000,0
|
|
20240104,134100,193956530,13000,13000,13000,13000,0
|
|
20240104,134000,193956530,13000,13000,13000,13000,0
|
|
20240104,133900,193956530,13000,13000,13000,13000,0
|
|
20240104,133800,193956530,13000,13000,13000,13000,11
|
|
20240104,133700,193813530,13040,13040,13040,13040,0
|
|
20240104,133600,193813530,13040,13040,13040,13040,0
|
|
20240104,133500,193813530,13040,13040,13040,13040,0
|
|
20240104,133400,193813530,13040,13040,13040,13040,1
|
|
20240104,133300,193800490,13000,13000,13000,13000,0
|
|
20240104,133200,193800490,13000,13000,13000,13000,0
|
|
20240104,133100,193800490,13000,13000,13000,13000,1
|
|
20240104,133000,193787490,13010,13010,13010,13010,638
|
|
20240104,132900,185487110,13040,13040,13040,13040,20
|
|
20240104,132800,185226310,13040,13030,13040,13030,100
|
|
20240104,132700,183923050,13030,13030,13030,13030,0
|
|
20240104,132600,183923050,13030,13040,13040,13030,10
|
|
20240104,132500,183792680,13020,13020,13020,13020,0
|
|
20240104,132400,183792680,13020,13020,13020,13020,1
|
|
20240104,132300,183779660,13010,13010,13010,13010,0
|
|
20240104,132200,183779660,13010,13010,13010,13010,5
|
|
20240104,132100,183714610,13010,13010,13010,13010,0
|
|
20240104,132000,183714610,13010,13010,13010,13010,0
|
|
20240104,131900,183714610,13010,13010,13010,13010,197
|
|
20240104,131800,181151640,13010,13010,13010,13010,0
|
|
20240104,131700,181151640,13010,13010,13010,13010,0
|
|
20240104,131600,181151640,13010,13010,13010,13010,0
|
|
20240104,131500,181151640,13010,13010,13010,13010,0
|
|
20240104,131400,181151640,13010,13010,13010,13010,0
|
|
20240104,131300,181151640,13010,13010,13010,13010,0
|
|
20240104,131200,181151640,13010,13010,13010,13010,0
|
|
20240104,131100,181151640,13010,13010,13010,13010,0
|
|
20240104,131000,181151640,13010,13010,13010,13010,103
|
|
20240104,130900,179811610,13010,13010,13010,13010,0
|
|
20240104,130800,179811610,13010,13010,13010,13010,34
|
|
20240104,130700,179369270,13010,13010,13010,13010,0
|
|
20240104,130600,179369270,13010,13010,13010,13010,36
|
|
20240104,130500,178900910,13020,13040,13040,13020,193
|
|
20240104,130400,176387990,13030,13030,13030,13030,180
|
|
20240104,130300,174042590,13030,13030,13030,13030,0
|
|
20240104,130200,174042590,13030,13030,13030,13030,0
|
|
20240104,130100,174042590,13030,13030,13030,13030,0
|
|
20240104,130000,174042590,13030,13030,13030,13030,0
|
|
20240104,125900,174042590,13030,13040,13040,13030,419
|
|
20240104,125800,168582020,13040,13040,13040,13040,0
|
|
20240104,125700,168582020,13040,13040,13040,13040,0
|
|
20240104,125600,168582020,13040,13040,13040,13040,0
|
|
20240104,125500,168582020,13040,13050,13050,13040,12
|
|
20240104,125400,168425530,13060,13060,13060,13060,0
|
|
20240104,125300,168425530,13060,13060,13060,13060,0
|
|
20240104,125200,168425530,13060,13060,13060,13060,2
|
|
20240104,125100,168399410,13040,13040,13040,13040,0
|
|
20240104,125000,168399410,13040,13040,13040,13040,0
|
|
20240104,124900,168399410,13040,13040,13040,13040,0
|
|
20240104,124800,168399410,13040,13040,13040,13040,0
|
|
20240104,124700,168399410,13040,13040,13040,13040,0
|
|
20240104,124600,168399410,13040,13030,13040,13030,23
|
|
20240104,124500,168099500,13030,13030,13030,13030,1
|
|
20240104,124400,168086470,13030,13030,13030,13030,0
|
|
20240104,124300,168086470,13030,13030,13030,13030,0
|
|
20240104,124200,168086470,13030,13030,13030,13030,0
|
|
20240104,124100,168086470,13030,13030,13030,13030,4
|
|
20240104,124000,168034350,13040,13040,13040,13040,0
|
|
20240104,123900,168034350,13040,13040,13040,13040,0
|
|
20240104,123800,168034350,13040,13040,13040,13040,0
|
|
20240104,123700,168034350,13040,13040,13040,13040,0
|
|
20240104,123600,168034350,13040,13040,13040,13040,0
|
|
20240104,123500,168034350,13040,13040,13040,13040,0
|
|
20240104,123400,168034350,13040,13040,13040,13040,0
|
|
20240104,123300,168034350,13040,13040,13040,13040,97
|
|
20240104,123200,166769470,13040,13060,13060,13040,30
|
|
20240104,123100,166378030,13120,13120,13120,13120,0
|
|
20240104,123000,166378030,13120,13120,13120,13120,0
|
|
20240104,122900,166378030,13120,13120,13120,13120,3
|
|
20240104,122800,166338670,13140,13140,13140,13140,0
|
|
20240104,122700,166338670,13140,13140,13140,13140,0
|
|
20240104,122600,166338670,13140,13140,13140,13140,0
|
|
20240104,122500,166338670,13140,13140,13140,13140,0
|
|
20240104,122400,166338670,13140,13140,13140,13140,4
|
|
20240104,122300,166286110,13140,13140,13140,13140,0
|
|
20240104,122200,166286110,13140,13140,13140,13140,1
|
|
20240104,122100,166272970,13060,13050,13060,13050,194
|
|
20240104,122000,163741200,13050,13050,13050,13050,0
|
|
20240104,121900,163741200,13050,13040,13050,13040,116
|
|
20240104,121800,162227600,13030,13030,13030,13030,0
|
|
20240104,121700,162227600,13030,13030,13030,13030,0
|
|
20240104,121600,162227600,13030,13030,13030,13030,7
|
|
20240104,121500,162136390,13040,13050,13050,13040,179
|
|
20240104,121400,159801810,13050,13050,13050,13050,0
|
|
20240104,121300,159801810,13050,13050,13050,13050,0
|
|
20240104,121200,159801810,13050,13050,13050,13050,0
|
|
20240104,121100,159801810,13050,13050,13050,13050,0
|
|
20240104,121000,159801810,13050,13050,13050,13050,36
|
|
20240104,120900,159332010,13040,13040,13040,13040,0
|
|
20240104,120800,159332010,13040,13040,13040,13040,0
|
|
20240104,120700,159332010,13040,13040,13040,13040,0
|
|
20240104,120600,159332010,13040,13040,13040,13040,0
|
|
20240104,120500,159332010,13040,13040,13040,13040,0
|
|
20240104,120400,159332010,13040,13040,13040,13040,0
|
|
20240104,120300,159332010,13040,13040,13040,13040,0
|
|
20240104,120200,159332010,13040,13040,13040,13040,0
|
|
20240104,120100,159332010,13040,13040,13040,13040,0
|
|
20240104,120000,159332010,13040,13030,13040,13030,47
|
|
20240104,115900,158719240,13020,13020,13020,13020,0
|
|
20240104,115800,158719240,13020,13020,13020,13020,14
|
|
20240104,115700,158536960,13030,13030,13030,13030,0
|
|
20240104,115600,158536960,13030,13030,13030,13030,50
|
|
20240104,115500,157885460,13020,13020,13020,13020,0
|
|
20240104,115400,157885460,13020,13020,13020,13020,0
|
|
20240104,115300,157885460,13020,13030,13030,13020,11
|
|
20240104,115200,157742230,13030,13030,13030,13030,0
|
|
20240104,115100,157742230,13030,13030,13030,13030,0
|
|
20240104,115000,157742230,13030,13030,13030,13030,0
|
|
20240104,114900,157742230,13030,13030,13030,13030,10
|
|
20240104,114800,157611930,13030,13030,13030,13030,0
|
|
20240104,114700,157611930,13030,13030,13030,13030,0
|
|
20240104,114600,157611930,13030,13030,13030,13030,0
|
|
20240104,114500,157611930,13030,13030,13030,13030,0
|
|
20240104,114400,157611930,13030,13030,13030,13030,0
|
|
20240104,114300,157611930,13030,13030,13030,13030,11
|
|
20240104,114200,157468600,13030,13020,13030,13020,19
|
|
20240104,114100,157221200,13030,13030,13030,13030,0
|
|
20240104,114000,157221200,13030,13030,13030,13030,0
|
|
20240104,113900,157221200,13030,13030,13030,13030,0
|
|
20240104,113800,157221200,13030,13030,13030,13030,73
|
|
20240104,113700,156270010,13030,13050,13050,13030,169
|
|
20240104,113600,154064800,13070,13070,13070,13070,0
|
|
20240104,113500,154064800,13070,13070,13070,13070,0
|
|
20240104,113400,154064800,13070,13070,13070,13070,0
|
|
20240104,113300,154064800,13070,13070,13070,13070,0
|
|
20240104,113200,154064800,13070,13070,13070,13070,0
|
|
20240104,113100,154064800,13070,13050,13070,13050,154
|
|
20240104,113000,152055080,13050,13050,13050,13050,0
|
|
20240104,112900,152055080,13050,13050,13050,13050,16
|
|
20240104,112800,151846280,13040,13040,13040,13040,0
|
|
20240104,112700,151846280,13040,13040,13040,13040,0
|
|
20240104,112600,151846280,13040,13040,13040,13040,0
|
|
20240104,112500,151846280,13040,13040,13040,13040,0
|
|
20240104,112400,151846280,13040,13040,13040,13040,0
|
|
20240104,112300,151846280,13040,13040,13040,13040,0
|
|
20240104,112200,151846280,13040,13040,13040,13040,0
|
|
20240104,112100,151846280,13040,13040,13040,13040,40
|
|
20240104,112000,151324680,13040,13040,13040,13040,10
|
|
20240104,111900,151194280,13040,13040,13040,13040,18
|
|
20240104,111800,150959560,13040,13040,13040,13040,0
|
|
20240104,111700,150959560,13040,13040,13040,13040,0
|
|
20240104,111600,150959560,13040,13040,13040,13040,0
|
|
20240104,111500,150959560,13040,13030,13040,13030,50
|
|
20240104,111400,150307780,13030,13030,13030,13030,1
|
|
20240104,111300,150294750,12990,12990,12990,12990,0
|
|
20240104,111200,150294750,12990,12990,12990,12990,0
|
|
20240104,111100,150294750,12990,13020,13020,12990,100
|
|
20240104,111000,148995260,13030,13030,13030,13030,0
|
|
20240104,110900,148995260,13030,13030,13030,13030,103
|
|
20240104,110800,147653170,13030,13040,13040,13030,9
|
|
20240104,110700,147535850,13040,13040,13040,13040,10
|
|
20240104,110600,147405450,13040,13040,13040,13040,10
|
|
20240104,110500,147275050,13040,13040,13040,13040,0
|
|
20240104,110400,147275050,13040,13040,13040,13040,0
|
|
20240104,110300,147275050,13040,13040,13040,13040,1
|
|
20240104,110200,147262010,13000,13000,13000,13000,1
|
|
20240104,110100,147249010,13040,13040,13040,13040,0
|
|
20240104,110000,147249010,13040,13040,13040,13040,0
|
|
20240104,105900,147249010,13040,13040,13040,13040,10
|
|
20240104,105800,147118610,13000,13000,13000,13000,0
|
|
20240104,105700,147118610,13000,13000,13000,13000,63
|
|
20240104,105600,146299610,12990,13000,13000,12990,26
|
|
20240104,105500,145961810,13000,13000,13000,13000,0
|
|
20240104,105400,145961810,13000,13000,13000,13000,5
|
|
20240104,105300,145896810,13000,13000,13000,13000,4
|
|
20240104,105200,145844810,13000,13000,13000,13000,0
|
|
20240104,105100,145844810,13000,13000,13000,13000,560
|
|
20240104,105000,138564810,13010,13020,13020,13010,415
|
|
20240104,104900,133163660,13020,13020,13020,13020,0
|
|
20240104,104800,133163660,13020,13040,13040,13020,82
|
|
20240104,104700,132095780,13050,13060,13060,13050,227
|
|
20240104,104600,129132870,13080,13080,13080,13080,0
|
|
20240104,104500,129132870,13080,13080,13080,13080,0
|
|
20240104,104400,129132870,13080,13080,13080,13080,0
|
|
20240104,104300,129132870,13080,13080,13080,13080,10
|
|
20240104,104200,129002070,13070,13070,13080,13070,31
|
|
20240104,104100,128596860,13070,13070,13070,13060,34
|
|
20240104,104000,128152510,13070,13070,13070,13070,2
|
|
20240104,103900,128126370,13080,13020,13080,13020,11
|
|
20240104,103800,127983090,13020,13080,13080,13020,2317
|
|
20240104,103700,97761570,13060,13060,13060,13060,0
|
|
20240104,103600,97761570,13060,13060,13060,13060,0
|
|
20240104,103500,97761570,13060,13060,13060,13060,0
|
|
20240104,103400,97761570,13060,13060,13060,13060,0
|
|
20240104,103300,97761570,13060,13060,13060,13060,12
|
|
20240104,103200,97604850,13060,13060,13060,13060,0
|
|
20240104,103100,97604850,13060,13060,13060,13060,0
|
|
20240104,103000,97604850,13060,13060,13060,13060,131
|
|
20240104,102900,95893990,13050,13050,13050,13050,0
|
|
20240104,102800,95893990,13050,13050,13050,13050,0
|
|
20240104,102700,95893990,13050,13050,13050,13050,0
|
|
20240104,102600,95893990,13050,13050,13050,13050,0
|
|
20240104,102500,95893990,13050,13080,13080,13050,20
|
|
20240104,102400,95632930,13050,13070,13070,13050,597
|
|
20240104,102300,87835860,13070,13080,13080,13070,110
|
|
20240104,102200,86397980,13080,13080,13080,13080,1
|
|
20240104,102100,86384900,13070,13070,13070,13070,0
|
|
20240104,102000,86384900,13070,13070,13070,13070,0
|
|
20240104,101900,86384900,13070,13080,13080,13070,501
|
|
20240104,101800,79831910,13070,13070,13070,13070,0
|
|
20240104,101700,79831910,13070,13070,13070,13070,555
|
|
20240104,101600,72578060,13070,13080,13080,13070,487
|
|
20240104,101500,66209030,13090,13090,13090,13090,38
|
|
20240104,101400,65711610,13150,13130,13150,13130,500
|
|
20240104,101300,59140020,13130,13130,13130,13130,0
|
|
20240104,101200,59140020,13130,13130,13130,13130,0
|
|
20240104,101100,59140020,13130,13130,13130,13130,95
|
|
20240104,101000,57892670,13130,13130,13130,13130,0
|
|
20240104,100900,57892670,13130,13130,13130,13130,0
|
|
20240104,100800,57892670,13130,13130,13130,13130,0
|
|
20240104,100700,57892670,13130,13130,13130,13130,0
|
|
20240104,100600,57892670,13130,13130,13130,13130,0
|
|
20240104,100500,57892670,13130,13090,13130,13090,251
|
|
20240104,100400,54599930,13070,13080,13080,13070,538
|
|
20240104,100300,47563160,13090,13090,13090,13090,8
|
|
20240104,100200,47458440,13090,13090,13090,13090,0
|
|
20240104,100100,47458440,13090,13090,13090,13090,0
|
|
20240104,100000,47458440,13090,13090,13090,13090,1
|
|
20240104,095900,47445350,13090,13090,13090,13090,1
|
|
20240104,095800,47432260,13100,13100,13100,13100,41
|
|
20240104,095700,46895160,13110,13110,13110,13110,0
|
|
20240104,095600,46895160,13110,13110,13110,13110,0
|
|
20240104,095500,46895160,13110,13130,13130,13110,3
|
|
20240104,095400,46855800,13080,13080,13080,13080,0
|
|
20240104,095300,46855800,13080,13080,13080,13080,0
|
|
20240104,095200,46855800,13080,13080,13080,13080,0
|
|
20240104,095100,46855800,13080,13080,13080,13080,102
|
|
20240104,095000,45521640,13130,13130,13130,13130,0
|
|
20240104,094900,45521640,13130,13130,13130,13130,0
|
|
20240104,094800,45521640,13130,13080,13130,13080,51
|
|
20240104,094700,44853550,13090,13090,13090,13090,1
|
|
20240104,094600,44840460,13090,13090,13090,13090,0
|
|
20240104,094500,44840460,13090,13120,13120,13090,78
|
|
20240104,094400,43819350,13120,13130,13130,13120,2
|
|
20240104,094300,43793100,13140,13140,13140,13140,5
|
|
20240104,094200,43727400,13150,13150,13150,13150,3
|
|
20240104,094100,43687950,13150,13150,13150,13150,50
|
|
20240104,094000,43030450,13150,13150,13150,13150,0
|
|
20240104,093900,43030450,13150,13150,13150,13150,0
|
|
20240104,093800,43030450,13150,13150,13150,13150,2
|
|
20240104,093700,43004150,13150,13170,13170,13080,316
|
|
20240104,093600,38865370,13170,13170,13170,13170,5
|
|
20240104,093500,38799520,13170,13170,13170,13170,4
|
|
20240104,093400,38746840,13190,13150,13190,13100,235
|
|
20240104,093300,35651420,13150,13150,13150,13150,5
|
|
20240104,093200,35585670,13170,13170,13170,13170,0
|
|
20240104,093100,35585670,13170,13110,13170,13110,111
|
|
20240104,093000,34126800,13120,13120,13120,13120,6
|
|
20240104,092900,34048080,13120,13110,13120,13110,79
|
|
20240104,092800,33012250,13110,13110,13110,13110,0
|
|
20240104,092700,33012250,13110,13110,13110,13110,0
|
|
20240104,092600,33012250,13110,13110,13110,13110,0
|
|
20240104,092500,33012250,13110,13110,13110,13110,11
|
|
20240104,092400,32868040,13100,13100,13100,13100,0
|
|
20240104,092300,32868040,13100,13100,13100,13100,99
|
|
20240104,092200,31571140,13050,13050,13050,13050,0
|
|
20240104,092100,31571140,13050,13070,13070,13050,651
|
|
20240104,092000,23067920,13070,13070,13070,13070,28
|
|
20240104,091900,22701960,13070,13070,13070,13070,0
|
|
20240104,091800,22701960,13070,13070,13070,13070,0
|
|
20240104,091700,22701960,13070,13070,13070,13070,0
|
|
20240104,091600,22701960,13070,13070,13070,13070,0
|
|
20240104,091500,22701960,13070,13100,13100,13070,9
|
|
20240104,091400,22584300,13120,13120,13120,13120,0
|
|
20240104,091300,22584300,13120,13070,13120,13070,40
|
|
20240104,091200,22061450,13070,13070,13070,13070,101
|
|
20240104,091100,20741380,13070,13080,13080,13070,100
|
|
20240104,091000,19433860,13070,13180,13180,13060,126
|
|
20240104,090900,17786350,13190,13150,13190,13150,1115
|
|
20240104,090800,3100680,13150,13150,13150,13150,0
|
|
20240104,090700,3100680,13150,13160,13160,13150,13
|
|
20240104,090600,2929720,13020,13020,13020,13020,9
|
|
20240104,090500,2812540,13020,13020,13020,13020,2
|
|
20240104,090400,2786500,13020,13020,13020,13020,0
|
|
20240104,090300,2786500,13020,13020,13020,13020,0
|
|
20240104,090200,2786500,13020,13020,13020,13020,0
|
|
20240104,090100,2786500,13020,13150,13150,13020,61
|
|
20240104,090000,1985650,13150,13150,13150,13150,151
|