589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184600,71861470,5740,5740,5740,5740,1639
|
|
20240103,184500,71861470,5740,5740,5740,5740,0
|
|
20240103,184400,71861470,5740,5740,5740,5740,0
|
|
20240103,184300,71861470,5740,5740,5740,5740,0
|
|
20240103,184200,71861470,5740,5740,5740,5740,0
|
|
20240103,184100,71861470,5740,5740,5740,5740,0
|
|
20240103,184000,71861470,5740,5740,5740,5740,0
|
|
20240103,183900,71861470,5740,5740,5740,5740,0
|
|
20240103,183800,71861470,5740,5740,5740,5740,0
|
|
20240103,183700,71861470,5740,5740,5740,5740,0
|
|
20240103,183600,71861470,5740,5740,5740,5740,0
|
|
20240103,183500,71861470,5740,5740,5740,5740,0
|
|
20240103,183400,71861470,5740,5740,5740,5740,0
|
|
20240103,183300,71861470,5740,5740,5740,5740,0
|
|
20240103,183200,71861470,5740,5740,5740,5740,0
|
|
20240103,183100,71861470,5740,5740,5740,5740,0
|
|
20240103,183000,71861470,5740,5740,5740,5740,0
|
|
20240103,182900,71861470,5740,5740,5740,5740,0
|
|
20240103,182800,71861470,5740,5740,5740,5740,0
|
|
20240103,182700,71861470,5740,5740,5740,5740,0
|
|
20240103,182600,71861470,5740,5740,5740,5740,0
|
|
20240103,182500,71861470,5740,5740,5740,5740,0
|
|
20240103,182400,71861470,5740,5740,5740,5740,0
|
|
20240103,182300,71861470,5740,5740,5740,5740,0
|
|
20240103,182200,71861470,5740,5740,5740,5740,0
|
|
20240103,182100,71861470,5740,5740,5740,5740,0
|
|
20240103,182000,71861470,5740,5740,5740,5740,0
|
|
20240103,181900,71861470,5740,5740,5740,5740,0
|
|
20240103,181800,71861470,5740,5740,5740,5740,0
|
|
20240103,181700,71861470,5740,5740,5740,5740,0
|
|
20240103,181600,71861470,5740,5740,5740,5740,1639
|
|
20240103,181500,71861470,5740,5740,5740,5740,0
|
|
20240103,181400,71861470,5740,5740,5740,5740,0
|
|
20240103,181300,71861470,5740,5740,5740,5740,0
|
|
20240103,181200,71861470,5740,5740,5740,5740,0
|
|
20240103,181100,71861470,5740,5740,5740,5740,0
|
|
20240103,181000,71861470,5740,5740,5740,5740,0
|
|
20240103,180900,71861470,5740,5740,5740,5740,0
|
|
20240103,180800,71861470,5740,5740,5740,5740,0
|
|
20240103,180700,71861470,5740,5740,5740,5740,0
|
|
20240103,180600,71861470,5740,5740,5740,5740,0
|
|
20240103,180500,71861470,5740,5740,5740,5740,0
|
|
20240103,180400,71861470,5740,5740,5740,5740,0
|
|
20240103,180300,71861470,5740,5740,5740,5740,0
|
|
20240103,180200,71861470,5740,5740,5740,5740,0
|
|
20240103,180100,71861470,5740,5740,5740,5740,0
|
|
20240103,180000,71861470,5740,5740,5740,5740,0
|
|
20240103,175900,71861470,5740,5740,5740,5740,0
|
|
20240103,175800,71861470,5740,5740,5740,5740,0
|
|
20240103,175700,71861470,5740,5740,5740,5740,0
|
|
20240103,175600,71861470,5740,5740,5740,5740,0
|
|
20240103,175500,71861470,5740,5740,5740,5740,0
|
|
20240103,175400,71861470,5740,5740,5740,5740,0
|
|
20240103,175300,71861470,5740,5740,5740,5740,0
|
|
20240103,175200,71861470,5740,5740,5740,5740,0
|
|
20240103,175100,71861470,5740,5740,5740,5740,0
|
|
20240103,175000,71861470,5740,5740,5740,5740,0
|
|
20240103,174900,71861470,5740,5740,5740,5740,0
|
|
20240103,174800,71861470,5740,5740,5740,5740,0
|
|
20240103,174700,71861470,5740,5740,5740,5740,0
|
|
20240103,174600,71861470,5740,5740,5740,5740,1639
|
|
20240103,174500,71861470,5740,5740,5740,5740,0
|
|
20240103,174400,71861470,5740,5740,5740,5740,0
|
|
20240103,174300,71861470,5740,5740,5740,5740,0
|
|
20240103,174200,71861470,5740,5740,5740,5740,0
|
|
20240103,174100,71861470,5740,5740,5740,5740,0
|
|
20240103,174000,71861470,5740,5740,5740,5740,0
|
|
20240103,173900,71861470,5740,5740,5740,5740,0
|
|
20240103,173800,71861470,5740,5740,5740,5740,0
|
|
20240103,173700,71861470,5740,5740,5740,5740,0
|
|
20240103,173600,71861470,5740,5740,5740,5740,0
|
|
20240103,173500,71861470,5740,5740,5740,5740,0
|
|
20240103,173400,71861470,5740,5740,5740,5740,0
|
|
20240103,173300,71861470,5740,5740,5740,5740,0
|
|
20240103,173200,71861470,5740,5740,5740,5740,0
|
|
20240103,173100,71861470,5740,5740,5740,5740,0
|
|
20240103,173000,71861470,5740,5740,5740,5740,0
|
|
20240103,172900,71861470,5740,5740,5740,5740,0
|
|
20240103,172800,71861470,5740,5740,5740,5740,0
|
|
20240103,172700,71861470,5740,5740,5740,5740,0
|
|
20240103,172600,71861470,5740,5740,5740,5740,0
|
|
20240103,172500,71861470,5740,5740,5740,5740,0
|
|
20240103,172400,71861470,5740,5740,5740,5740,0
|
|
20240103,172300,71861470,5740,5740,5740,5740,0
|
|
20240103,172200,71861470,5740,5740,5740,5740,0
|
|
20240103,172100,71861470,5740,5740,5740,5740,0
|
|
20240103,172000,71861470,5740,5740,5740,5740,0
|
|
20240103,171900,71861470,5740,5740,5740,5740,0
|
|
20240103,171800,71861470,5740,5740,5740,5740,0
|
|
20240103,171700,71861470,5740,5740,5740,5740,0
|
|
20240103,171600,71861470,5740,5740,5740,5740,1639
|
|
20240103,171500,71861470,5740,5740,5740,5740,0
|
|
20240103,171400,71861470,5740,5740,5740,5740,0
|
|
20240103,171300,71861470,5740,5740,5740,5740,0
|
|
20240103,171200,71861470,5740,5740,5740,5740,0
|
|
20240103,171100,71861470,5740,5740,5740,5740,0
|
|
20240103,171000,71861470,5740,5740,5740,5740,0
|
|
20240103,170900,71861470,5740,5740,5740,5740,0
|
|
20240103,170800,71861470,5740,5740,5740,5740,0
|
|
20240103,170700,71861470,5740,5740,5740,5740,0
|
|
20240103,170600,71861470,5740,5740,5740,5740,0
|
|
20240103,170500,71861470,5740,5740,5740,5740,0
|
|
20240103,170400,71861470,5740,5740,5740,5740,0
|
|
20240103,170300,71861470,5740,5740,5740,5740,0
|
|
20240103,170200,71861470,5740,5740,5740,5740,0
|
|
20240103,170100,71861470,5740,5740,5740,5740,0
|
|
20240103,170000,71861470,5740,5740,5740,5740,0
|
|
20240103,165900,71861470,5740,5740,5740,5740,0
|
|
20240103,165800,71861470,5740,5740,5740,5740,0
|
|
20240103,165700,71861470,5740,5740,5740,5740,0
|
|
20240103,165600,71861470,5740,5740,5740,5740,0
|
|
20240103,165500,71861470,5740,5740,5740,5740,0
|
|
20240103,165400,71861470,5740,5740,5740,5740,0
|
|
20240103,165300,71861470,5740,5740,5740,5740,0
|
|
20240103,165200,71861470,5740,5740,5740,5740,0
|
|
20240103,165100,71861470,5740,5740,5740,5740,0
|
|
20240103,165000,71861470,5740,5740,5740,5740,0
|
|
20240103,164900,71861470,5740,5740,5740,5740,0
|
|
20240103,164800,71861470,5740,5740,5740,5740,0
|
|
20240103,164700,71861470,5740,5740,5740,5740,0
|
|
20240103,164600,71861470,5740,5740,5740,5740,1639
|
|
20240103,164500,71861470,5740,5740,5740,5740,0
|
|
20240103,164400,71861470,5740,5740,5740,5740,0
|
|
20240103,164300,71861470,5740,5740,5740,5740,0
|
|
20240103,164200,71861470,5740,5740,5740,5740,0
|
|
20240103,164100,71861470,5740,5740,5740,5740,0
|
|
20240103,164000,71861470,5740,5740,5740,5740,0
|
|
20240103,163900,71861470,5740,5740,5740,5740,0
|
|
20240103,163800,71861470,5740,5740,5740,5740,0
|
|
20240103,163700,71861470,5740,5740,5740,5740,0
|
|
20240103,163600,71861470,5740,5740,5740,5740,0
|
|
20240103,163500,71861470,5740,5740,5740,5740,0
|
|
20240103,163400,71861470,5740,5740,5740,5740,0
|
|
20240103,163300,71861470,5740,5740,5740,5740,0
|
|
20240103,163200,71861470,5740,5740,5740,5740,0
|
|
20240103,163100,71861470,5740,5740,5740,5740,0
|
|
20240103,163000,71861470,5740,5740,5740,5740,0
|
|
20240103,162900,71861470,5740,5740,5740,5740,0
|
|
20240103,162800,71861470,5740,5740,5740,5740,0
|
|
20240103,162700,71861470,5740,5740,5740,5740,0
|
|
20240103,162600,71861470,5740,5740,5740,5740,0
|
|
20240103,162500,71861470,5740,5740,5740,5740,0
|
|
20240103,162400,71861470,5740,5740,5740,5740,0
|
|
20240103,162300,71861470,5740,5740,5740,5740,0
|
|
20240103,162200,71861470,5740,5740,5740,5740,0
|
|
20240103,162100,71861470,5740,5740,5740,5740,0
|
|
20240103,162000,71861470,5740,5740,5740,5740,0
|
|
20240103,161900,71861470,5740,5740,5740,5740,0
|
|
20240103,161800,71861470,5740,5740,5740,5740,0
|
|
20240103,161700,71861470,5740,5740,5740,5740,0
|
|
20240103,161600,71861470,5740,5740,5740,5740,1639
|
|
20240103,161500,71861470,5740,5740,5740,5740,0
|
|
20240103,161400,71861470,5740,5740,5740,5740,0
|
|
20240103,161300,71861470,5740,5740,5740,5740,0
|
|
20240103,161200,71861470,5740,5740,5740,5740,0
|
|
20240103,161100,71861470,5740,5740,5740,5740,0
|
|
20240103,161000,71861470,5740,5740,5740,5740,0
|
|
20240103,160900,71861470,5740,5740,5740,5740,0
|
|
20240103,160800,71861470,5740,5740,5740,5740,0
|
|
20240103,160700,71861470,5740,5740,5740,5740,0
|
|
20240103,160600,71861470,5740,5740,5740,5740,0
|
|
20240103,160500,71861470,5740,5740,5740,5740,0
|
|
20240103,160400,71861470,5740,5740,5740,5740,0
|
|
20240103,160300,71861470,5740,5740,5740,5740,0
|
|
20240103,160200,71861470,5740,5740,5740,5740,0
|
|
20240103,160100,71861470,5740,5740,5740,5740,0
|
|
20240103,160000,71861470,5740,5740,5740,5740,0
|
|
20240103,155900,71861470,5740,5740,5740,5740,0
|
|
20240103,155800,71861470,5740,5740,5740,5740,0
|
|
20240103,155700,71861470,5740,5740,5740,5740,0
|
|
20240103,155600,71861470,5740,5740,5740,5740,0
|
|
20240103,155500,71861470,5740,5740,5740,5740,0
|
|
20240103,155400,71861470,5740,5740,5740,5740,0
|
|
20240103,155300,71861470,5740,5740,5740,5740,0
|
|
20240103,155200,71861470,5740,5740,5740,5740,0
|
|
20240103,155100,71861470,5740,5740,5740,5740,0
|
|
20240103,155000,71861470,5740,5740,5740,5740,0
|
|
20240103,154900,71861470,5740,5740,5740,5740,0
|
|
20240103,154800,71861470,5740,5740,5740,5740,0
|
|
20240103,154700,71861470,5740,5740,5740,5740,0
|
|
20240103,154600,71861470,5740,5740,5740,5740,1639
|
|
20240103,154500,71861470,5740,5740,5740,5740,0
|
|
20240103,154400,71861470,5740,5740,5740,5740,0
|
|
20240103,154300,71861470,5740,5740,5740,5740,0
|
|
20240103,154200,71861470,5740,5740,5740,5740,0
|
|
20240103,154100,71861470,5740,5740,5740,5740,0
|
|
20240103,154000,71861470,5740,5740,5740,5740,0
|
|
20240103,153900,71861470,5740,5740,5740,5740,0
|
|
20240103,153800,71861470,5740,5740,5740,5740,0
|
|
20240103,153700,71861470,5740,5740,5740,5740,0
|
|
20240103,153600,71861470,5740,5740,5740,5740,0
|
|
20240103,153500,71861470,5740,5740,5740,5740,0
|
|
20240103,153400,71861470,5740,5740,5740,5740,0
|
|
20240103,153300,71861470,5740,5740,5740,5740,0
|
|
20240103,153200,71861470,5740,5740,5740,5740,0
|
|
20240103,153100,71861470,5740,5740,5740,5740,0
|
|
20240103,153000,71861470,5740,5740,5740,5740,1639
|
|
20240103,152900,62453610,5820,5820,5820,5820,0
|
|
20240103,152800,62453610,5820,5820,5820,5820,0
|
|
20240103,152700,62453610,5820,5820,5820,5820,0
|
|
20240103,152600,62453610,5820,5820,5820,5820,0
|
|
20240103,152500,62453610,5820,5820,5820,5820,0
|
|
20240103,152400,62453610,5820,5820,5820,5820,0
|
|
20240103,152300,62453610,5820,5820,5820,5820,0
|
|
20240103,152200,62453610,5820,5820,5820,5820,0
|
|
20240103,152100,62453610,5820,5820,5820,5820,0
|
|
20240103,152000,62453610,5820,5820,5820,5820,0
|
|
20240103,151900,62453610,5820,5820,5820,5820,35
|
|
20240103,151800,62249910,5820,5820,5820,5820,0
|
|
20240103,151700,62249910,5820,5820,5820,5820,0
|
|
20240103,151600,62249910,5820,5820,5820,5820,0
|
|
20240103,151500,62249910,5820,5820,5820,5820,1
|
|
20240103,151400,62244090,5820,5820,5820,5820,22
|
|
20240103,151300,62116050,5820,5820,5820,5820,0
|
|
20240103,151200,62116050,5820,5820,5820,5820,16
|
|
20240103,151100,62022930,5810,5810,5810,5810,10
|
|
20240103,151000,61964830,5820,5820,5820,5820,0
|
|
20240103,150900,61964830,5820,5820,5820,5820,24
|
|
20240103,150800,61825150,5810,5810,5810,5810,0
|
|
20240103,150700,61825150,5810,5810,5810,5810,0
|
|
20240103,150600,61825150,5810,5810,5810,5810,47
|
|
20240103,150500,61552080,5810,5810,5810,5810,900
|
|
20240103,150400,56323080,5800,5810,5810,5800,263
|
|
20240103,150300,54796530,5810,5810,5810,5810,0
|
|
20240103,150200,54796530,5810,5810,5810,5810,0
|
|
20240103,150100,54796530,5810,5810,5810,5810,0
|
|
20240103,150000,54796530,5810,5810,5810,5810,0
|
|
20240103,145900,54796530,5810,5810,5810,5810,0
|
|
20240103,145800,54796530,5810,5810,5810,5810,0
|
|
20240103,145700,54796530,5810,5810,5810,5810,14
|
|
20240103,145600,54715190,5810,5810,5810,5810,0
|
|
20240103,145500,54715190,5810,5810,5810,5810,0
|
|
20240103,145400,54715190,5810,5810,5810,5810,0
|
|
20240103,145300,54715190,5810,5810,5810,5810,0
|
|
20240103,145200,54715190,5810,5810,5810,5810,0
|
|
20240103,145100,54715190,5810,5810,5810,5810,0
|
|
20240103,145000,54715190,5810,5810,5810,5810,0
|
|
20240103,144900,54715190,5810,5810,5810,5810,0
|
|
20240103,144800,54715190,5810,5810,5810,5810,0
|
|
20240103,144700,54715190,5810,5810,5810,5810,0
|
|
20240103,144600,54715190,5810,5810,5810,5810,0
|
|
20240103,144500,54715190,5810,5810,5810,5810,24
|
|
20240103,144400,54575750,5810,5810,5810,5810,0
|
|
20240103,144300,54575750,5810,5810,5810,5810,0
|
|
20240103,144200,54575750,5810,5810,5810,5810,0
|
|
20240103,144100,54575750,5810,5810,5810,5810,0
|
|
20240103,144000,54575750,5810,5810,5810,5810,0
|
|
20240103,143900,54575750,5810,5810,5810,5810,0
|
|
20240103,143800,54575750,5810,5810,5810,5810,0
|
|
20240103,143700,54575750,5810,5810,5810,5810,0
|
|
20240103,143600,54575750,5810,5810,5810,5810,14
|
|
20240103,143500,54494410,5800,5800,5800,5800,0
|
|
20240103,143400,54494410,5800,5800,5800,5800,72
|
|
20240103,143300,54076810,5810,5810,5810,5810,0
|
|
20240103,143200,54076810,5810,5810,5810,5810,0
|
|
20240103,143100,54076810,5810,5810,5810,5810,0
|
|
20240103,143000,54076810,5810,5810,5810,5810,15
|
|
20240103,142900,53989660,5810,5810,5810,5810,0
|
|
20240103,142800,53989660,5810,5810,5810,5810,0
|
|
20240103,142700,53989660,5810,5810,5810,5810,0
|
|
20240103,142600,53989660,5810,5810,5810,5810,0
|
|
20240103,142500,53989660,5810,5810,5810,5810,0
|
|
20240103,142400,53989660,5810,5810,5810,5810,0
|
|
20240103,142300,53989660,5810,5810,5810,5810,0
|
|
20240103,142200,53989660,5810,5810,5810,5810,0
|
|
20240103,142100,53989660,5810,5810,5810,5810,14
|
|
20240103,142000,53908320,5820,5820,5820,5820,0
|
|
20240103,141900,53908320,5820,5820,5820,5820,0
|
|
20240103,141800,53908320,5820,5820,5820,5820,0
|
|
20240103,141700,53908320,5820,5820,5820,5820,0
|
|
20240103,141600,53908320,5820,5820,5820,5820,0
|
|
20240103,141500,53908320,5820,5820,5820,5820,0
|
|
20240103,141400,53908320,5820,5820,5820,5820,0
|
|
20240103,141300,53908320,5820,5820,5820,5820,0
|
|
20240103,141200,53908320,5820,5820,5820,5820,0
|
|
20240103,141100,53908320,5820,5820,5820,5820,0
|
|
20240103,141000,53908320,5820,5820,5820,5820,0
|
|
20240103,140900,53908320,5820,5820,5820,5820,0
|
|
20240103,140800,53908320,5820,5820,5820,5820,0
|
|
20240103,140700,53908320,5820,5820,5820,5820,0
|
|
20240103,140600,53908320,5820,5820,5820,5820,0
|
|
20240103,140500,53908320,5820,5820,5820,5820,0
|
|
20240103,140400,53908320,5820,5820,5820,5820,0
|
|
20240103,140300,53908320,5820,5820,5820,5820,0
|
|
20240103,140200,53908320,5820,5820,5820,5820,0
|
|
20240103,140100,53908320,5820,5820,5820,5820,14
|
|
20240103,140000,53826840,5820,5820,5820,5820,0
|
|
20240103,135900,53826840,5820,5820,5820,5820,0
|
|
20240103,135800,53826840,5820,5820,5820,5820,0
|
|
20240103,135700,53826840,5820,5820,5820,5820,0
|
|
20240103,135600,53826840,5820,5820,5820,5820,0
|
|
20240103,135500,53826840,5820,5820,5820,5820,0
|
|
20240103,135400,53826840,5820,5820,5820,5820,0
|
|
20240103,135300,53826840,5820,5820,5820,5820,0
|
|
20240103,135200,53826840,5820,5820,5820,5820,0
|
|
20240103,135100,53826840,5820,5820,5820,5820,0
|
|
20240103,135000,53826840,5820,5820,5820,5820,0
|
|
20240103,134900,53826840,5820,5820,5820,5820,0
|
|
20240103,134800,53826840,5820,5820,5820,5820,0
|
|
20240103,134700,53826840,5820,5820,5820,5820,0
|
|
20240103,134600,53826840,5820,5820,5820,5820,0
|
|
20240103,134500,53826840,5820,5820,5820,5820,0
|
|
20240103,134400,53826840,5820,5810,5820,5810,1567
|
|
20240103,134300,44710070,5810,5810,5810,5810,0
|
|
20240103,134200,44710070,5810,5810,5810,5810,0
|
|
20240103,134100,44710070,5810,5810,5810,5810,14
|
|
20240103,134000,44628730,5800,5800,5800,5800,0
|
|
20240103,133900,44628730,5800,5800,5800,5800,12
|
|
20240103,133800,44559130,5800,5760,5800,5760,335
|
|
20240103,133700,42623850,5750,5750,5750,5750,1
|
|
20240103,133600,42618100,5750,5750,5750,5750,30
|
|
20240103,133500,42445600,5750,5750,5750,5750,0
|
|
20240103,133400,42445600,5750,5750,5750,5750,5
|
|
20240103,133300,42416850,5770,5770,5770,5770,0
|
|
20240103,133200,42416850,5770,5770,5770,5770,0
|
|
20240103,133100,42416850,5770,5770,5770,5770,0
|
|
20240103,133000,42416850,5770,5770,5770,5770,0
|
|
20240103,132900,42416850,5770,5770,5770,5770,0
|
|
20240103,132800,42416850,5770,5770,5770,5770,0
|
|
20240103,132700,42416850,5770,5770,5770,5770,0
|
|
20240103,132600,42416850,5770,5770,5770,5770,0
|
|
20240103,132500,42416850,5770,5770,5770,5770,0
|
|
20240103,132400,42416850,5770,5770,5770,5770,0
|
|
20240103,132300,42416850,5770,5770,5770,5770,0
|
|
20240103,132200,42416850,5770,5770,5770,5770,0
|
|
20240103,132100,42416850,5770,5770,5770,5770,14
|
|
20240103,132000,42336070,5750,5740,5750,5740,373
|
|
20240103,131900,40192580,5730,5730,5730,5730,84
|
|
20240103,131800,39711260,5730,5730,5730,5730,0
|
|
20240103,131700,39711260,5730,5730,5730,5730,0
|
|
20240103,131600,39711260,5730,5730,5730,5730,0
|
|
20240103,131500,39711260,5730,5730,5730,5730,3
|
|
20240103,131400,39694070,5730,5730,5730,5730,33
|
|
20240103,131300,39504980,5730,5730,5730,5730,20
|
|
20240103,131200,39390380,5730,5730,5730,5730,121
|
|
20240103,131100,38697050,5740,5740,5740,5740,179
|
|
20240103,131000,37669590,5740,5740,5740,5740,40
|
|
20240103,130900,37439990,5750,5750,5750,5750,0
|
|
20240103,130800,37439990,5750,5750,5750,5750,0
|
|
20240103,130700,37439990,5750,5750,5750,5750,0
|
|
20240103,130600,37439990,5750,5750,5750,5750,0
|
|
20240103,130500,37439990,5750,5750,5750,5750,0
|
|
20240103,130400,37439990,5750,5750,5750,5750,0
|
|
20240103,130300,37439990,5750,5750,5750,5750,0
|
|
20240103,130200,37439990,5750,5750,5750,5750,0
|
|
20240103,130100,37439990,5750,5750,5750,5750,14
|
|
20240103,130000,37359490,5740,5740,5740,5740,0
|
|
20240103,125900,37359490,5740,5740,5740,5740,35
|
|
20240103,125800,37158590,5750,5750,5750,5750,0
|
|
20240103,125700,37158590,5750,5740,5750,5740,54
|
|
20240103,125600,36848600,5750,5750,5750,5750,0
|
|
20240103,125500,36848600,5750,5750,5750,5750,0
|
|
20240103,125400,36848600,5750,5750,5750,5750,0
|
|
20240103,125300,36848600,5750,5750,5750,5750,0
|
|
20240103,125200,36848600,5750,5760,5760,5750,2014
|
|
20240103,125100,25259540,5760,5760,5760,5760,0
|
|
20240103,125000,25259540,5760,5770,5770,5760,36
|
|
20240103,124900,25052130,5770,5770,5770,5770,943
|
|
20240103,124800,19611020,5790,5790,5790,5790,0
|
|
20240103,124700,19611020,5790,5790,5790,5790,0
|
|
20240103,124600,19611020,5790,5790,5790,5790,0
|
|
20240103,124500,19611020,5790,5790,5790,5790,0
|
|
20240103,124400,19611020,5790,5790,5790,5790,0
|
|
20240103,124300,19611020,5790,5790,5790,5790,0
|
|
20240103,124200,19611020,5790,5790,5790,5790,0
|
|
20240103,124100,19611020,5790,5790,5790,5790,0
|
|
20240103,124000,19611020,5790,5790,5790,5790,0
|
|
20240103,123900,19611020,5790,5790,5790,5790,0
|
|
20240103,123800,19611020,5790,5790,5790,5790,0
|
|
20240103,123700,19611020,5790,5780,5790,5780,123
|
|
20240103,123600,18900030,5780,5780,5780,5780,253
|
|
20240103,123500,17437690,5790,5790,5790,5790,0
|
|
20240103,123400,17437690,5790,5790,5790,5790,0
|
|
20240103,123300,17437690,5790,5800,5800,5790,628
|
|
20240103,123200,13800400,5800,5810,5810,5800,235
|
|
20240103,123100,12436110,5820,5820,5820,5820,0
|
|
20240103,123000,12436110,5820,5820,5820,5820,0
|
|
20240103,122900,12436110,5820,5820,5820,5820,0
|
|
20240103,122800,12436110,5820,5820,5820,5820,10
|
|
20240103,122700,12377910,5820,5820,5820,5820,0
|
|
20240103,122600,12377910,5820,5820,5820,5820,0
|
|
20240103,122500,12377910,5820,5820,5820,5820,0
|
|
20240103,122400,12377910,5820,5820,5820,5820,0
|
|
20240103,122300,12377910,5820,5820,5820,5820,0
|
|
20240103,122200,12377910,5820,5820,5820,5820,0
|
|
20240103,122100,12377910,5820,5820,5820,5820,13
|
|
20240103,122000,12302250,5820,5820,5820,5820,0
|
|
20240103,121900,12302250,5820,5820,5820,5820,0
|
|
20240103,121800,12302250,5820,5820,5820,5820,0
|
|
20240103,121700,12302250,5820,5820,5820,5820,0
|
|
20240103,121600,12302250,5820,5820,5820,5820,0
|
|
20240103,121500,12302250,5820,5820,5820,5820,0
|
|
20240103,121400,12302250,5820,5820,5820,5820,0
|
|
20240103,121300,12302250,5820,5820,5820,5820,0
|
|
20240103,121200,12302250,5820,5820,5820,5820,15
|
|
20240103,121100,12214950,5820,5820,5820,5820,0
|
|
20240103,121000,12214950,5820,5820,5820,5820,0
|
|
20240103,120900,12214950,5820,5820,5820,5820,0
|
|
20240103,120800,12214950,5820,5820,5820,5820,0
|
|
20240103,120700,12214950,5820,5820,5820,5820,0
|
|
20240103,120600,12214950,5820,5820,5820,5820,0
|
|
20240103,120500,12214950,5820,5820,5820,5820,0
|
|
20240103,120400,12214950,5820,5820,5820,5820,0
|
|
20240103,120300,12214950,5820,5820,5820,5820,0
|
|
20240103,120200,12214950,5820,5820,5820,5820,0
|
|
20240103,120100,12214950,5820,5820,5820,5820,13
|
|
20240103,120000,12139290,5810,5810,5810,5810,1
|
|
20240103,115900,12133480,5810,5810,5810,5810,0
|
|
20240103,115800,12133480,5810,5810,5810,5810,0
|
|
20240103,115700,12133480,5810,5810,5810,5810,0
|
|
20240103,115600,12133480,5810,5810,5810,5810,0
|
|
20240103,115500,12133480,5810,5810,5810,5810,0
|
|
20240103,115400,12133480,5810,5810,5810,5810,0
|
|
20240103,115300,12133480,5810,5810,5810,5810,0
|
|
20240103,115200,12133480,5810,5810,5810,5810,0
|
|
20240103,115100,12133480,5810,5810,5810,5810,0
|
|
20240103,115000,12133480,5810,5810,5810,5810,0
|
|
20240103,114900,12133480,5810,5810,5810,5810,0
|
|
20240103,114800,12133480,5810,5810,5810,5810,0
|
|
20240103,114700,12133480,5810,5810,5810,5810,0
|
|
20240103,114600,12133480,5810,5810,5810,5810,10
|
|
20240103,114500,12075380,5820,5820,5820,5820,46
|
|
20240103,114400,11807660,5820,5820,5820,5820,0
|
|
20240103,114300,11807660,5820,5820,5820,5820,0
|
|
20240103,114200,11807660,5820,5820,5820,5820,0
|
|
20240103,114100,11807660,5820,5820,5820,5820,12
|
|
20240103,114000,11737820,5820,5820,5820,5820,6
|
|
20240103,113900,11702900,5820,5820,5820,5820,0
|
|
20240103,113800,11702900,5820,5820,5820,5820,0
|
|
20240103,113700,11702900,5820,5820,5820,5820,0
|
|
20240103,113600,11702900,5820,5820,5820,5820,0
|
|
20240103,113500,11702900,5820,5820,5820,5820,0
|
|
20240103,113400,11702900,5820,5820,5820,5820,0
|
|
20240103,113300,11702900,5820,5820,5820,5820,0
|
|
20240103,113200,11702900,5820,5820,5820,5820,0
|
|
20240103,113100,11702900,5820,5820,5820,5820,0
|
|
20240103,113000,11702900,5820,5820,5820,5820,0
|
|
20240103,112900,11702900,5820,5820,5820,5820,0
|
|
20240103,112800,11702900,5820,5820,5820,5820,0
|
|
20240103,112700,11702900,5820,5820,5820,5820,0
|
|
20240103,112600,11702900,5820,5820,5820,5820,0
|
|
20240103,112500,11702900,5820,5820,5820,5820,10
|
|
20240103,112400,11644700,5820,5820,5820,5820,20
|
|
20240103,112300,11528300,5800,5800,5800,5800,350
|
|
20240103,112200,9498300,5820,5820,5820,5820,1
|
|
20240103,112100,9492480,5820,5820,5820,5820,11
|
|
20240103,112000,9428460,5800,5800,5800,5800,40
|
|
20240103,111900,9196460,5800,5810,5810,5800,74
|
|
20240103,111800,8767250,5820,5820,5820,5820,0
|
|
20240103,111700,8767250,5820,5820,5820,5820,0
|
|
20240103,111600,8767250,5820,5820,5820,5820,0
|
|
20240103,111500,8767250,5820,5820,5820,5820,0
|
|
20240103,111400,8767250,5820,5820,5820,5820,0
|
|
20240103,111300,8767250,5820,5820,5820,5820,0
|
|
20240103,111200,8767250,5820,5820,5820,5820,0
|
|
20240103,111100,8767250,5820,5820,5820,5820,0
|
|
20240103,111000,8767250,5820,5820,5820,5820,1
|
|
20240103,110900,8761430,5820,5820,5820,5820,0
|
|
20240103,110800,8761430,5820,5820,5820,5820,0
|
|
20240103,110700,8761430,5820,5820,5820,5820,0
|
|
20240103,110600,8761430,5820,5820,5820,5820,0
|
|
20240103,110500,8761430,5820,5800,5820,5800,83
|
|
20240103,110400,8279970,5810,5810,5810,5810,0
|
|
20240103,110300,8279970,5810,5810,5810,5810,0
|
|
20240103,110200,8279970,5810,5810,5810,5810,0
|
|
20240103,110100,8279970,5810,5810,5810,5810,0
|
|
20240103,110000,8279970,5810,5810,5810,5810,0
|
|
20240103,105900,8279970,5810,5810,5810,5810,0
|
|
20240103,105800,8279970,5810,5810,5810,5810,0
|
|
20240103,105700,8279970,5810,5810,5810,5810,0
|
|
20240103,105600,8279970,5810,5810,5810,5810,0
|
|
20240103,105500,8279970,5810,5810,5810,5810,0
|
|
20240103,105400,8279970,5810,5810,5810,5810,0
|
|
20240103,105300,8279970,5810,5810,5810,5810,0
|
|
20240103,105200,8279970,5810,5810,5810,5810,0
|
|
20240103,105100,8279970,5810,5810,5810,5810,0
|
|
20240103,105000,8279970,5810,5810,5810,5810,0
|
|
20240103,104900,8279970,5810,5810,5810,5810,135
|
|
20240103,104800,7495620,5810,5810,5810,5810,0
|
|
20240103,104700,7495620,5810,5810,5810,5810,0
|
|
20240103,104600,7495620,5810,5810,5810,5810,0
|
|
20240103,104500,7495620,5810,5810,5810,5810,0
|
|
20240103,104400,7495620,5810,5810,5810,5810,11
|
|
20240103,104300,7431710,5810,5810,5810,5810,0
|
|
20240103,104200,7431710,5810,5810,5810,5810,0
|
|
20240103,104100,7431710,5810,5810,5810,5810,7
|
|
20240103,104000,7391040,5810,5810,5810,5810,11
|
|
20240103,103900,7327130,5810,5810,5810,5810,10
|
|
20240103,103800,7269030,5810,5810,5810,5810,0
|
|
20240103,103700,7269030,5810,5810,5810,5810,10
|
|
20240103,103600,7210930,5810,5810,5810,5810,0
|
|
20240103,103500,7210930,5810,5810,5810,5810,11
|
|
20240103,103400,7147020,5800,5800,5800,5800,0
|
|
20240103,103300,7147020,5800,5800,5800,5800,0
|
|
20240103,103200,7147020,5800,5800,5800,5800,0
|
|
20240103,103100,7147020,5800,5800,5800,5800,0
|
|
20240103,103000,7147020,5800,5800,5800,5800,0
|
|
20240103,102900,7147020,5800,5800,5800,5800,0
|
|
20240103,102800,7147020,5800,5800,5800,5800,0
|
|
20240103,102700,7147020,5800,5800,5800,5800,0
|
|
20240103,102600,7147020,5800,5800,5800,5800,4
|
|
20240103,102500,7123820,5800,5800,5800,5800,0
|
|
20240103,102400,7123820,5800,5800,5800,5800,80
|
|
20240103,102300,6659820,5810,5810,5810,5810,0
|
|
20240103,102200,6659820,5810,5810,5810,5810,0
|
|
20240103,102100,6659820,5810,5810,5810,5810,0
|
|
20240103,102000,6659820,5810,5810,5810,5810,0
|
|
20240103,101900,6659820,5810,5810,5810,5810,0
|
|
20240103,101800,6659820,5810,5810,5810,5810,0
|
|
20240103,101700,6659820,5810,5810,5810,5810,0
|
|
20240103,101600,6659820,5810,5810,5810,5810,2
|
|
20240103,101500,6648200,5800,5800,5800,5800,0
|
|
20240103,101400,6648200,5800,5800,5800,5800,0
|
|
20240103,101300,6648200,5800,5800,5800,5800,0
|
|
20240103,101200,6648200,5800,5800,5800,5800,0
|
|
20240103,101100,6648200,5800,5800,5800,5800,28
|
|
20240103,101000,6485800,5810,5810,5810,5810,1
|
|
20240103,100900,6479990,5810,5810,5810,5810,0
|
|
20240103,100800,6479990,5810,5810,5810,5810,0
|
|
20240103,100700,6479990,5810,5810,5810,5810,5
|
|
20240103,100600,6450940,5820,5820,5820,5820,0
|
|
20240103,100500,6450940,5820,5820,5820,5820,0
|
|
20240103,100400,6450940,5820,5810,5820,5810,4
|
|
20240103,100300,6427670,5820,5820,5820,5820,0
|
|
20240103,100200,6427670,5820,5820,5820,5820,0
|
|
20240103,100100,6427670,5820,5820,5820,5820,0
|
|
20240103,100000,6427670,5820,5810,5820,5810,13
|
|
20240103,095900,6352110,5850,5850,5850,5850,0
|
|
20240103,095800,6352110,5850,5850,5850,5850,0
|
|
20240103,095700,6352110,5850,5850,5850,5850,0
|
|
20240103,095600,6352110,5850,5850,5850,5850,0
|
|
20240103,095500,6352110,5850,5850,5850,5850,0
|
|
20240103,095400,6352110,5850,5850,5850,5850,0
|
|
20240103,095300,6352110,5850,5850,5850,5850,0
|
|
20240103,095200,6352110,5850,5850,5850,5850,0
|
|
20240103,095100,6352110,5850,5850,5850,5850,0
|
|
20240103,095000,6352110,5850,5850,5850,5850,0
|
|
20240103,094900,6352110,5850,5820,5850,5810,401
|
|
20240103,094800,4022160,5810,5810,5810,5810,0
|
|
20240103,094700,4022160,5810,5840,5840,5810,435
|
|
20240103,094600,1493010,5840,5840,5840,5840,0
|
|
20240103,094500,1493010,5840,5840,5840,5840,0
|
|
20240103,094400,1493010,5840,5840,5840,5840,42
|
|
20240103,094300,1247730,5840,5840,5840,5840,0
|
|
20240103,094200,1247730,5840,5840,5840,5840,0
|
|
20240103,094100,1247730,5840,5840,5840,5840,0
|
|
20240103,094000,1247730,5840,5840,5840,5840,10
|
|
20240103,093900,1189330,5840,5840,5840,5840,0
|
|
20240103,093800,1189330,5840,5840,5840,5840,0
|
|
20240103,093700,1189330,5840,5840,5840,5840,55
|
|
20240103,093600,868130,5840,5840,5840,5840,0
|
|
20240103,093500,868130,5840,5840,5840,5840,0
|
|
20240103,093400,868130,5840,5840,5840,5840,0
|
|
20240103,093300,868130,5840,5840,5840,5840,0
|
|
20240103,093200,868130,5840,5840,5840,5840,0
|
|
20240103,093100,868130,5840,5840,5840,5840,0
|
|
20240103,093000,868130,5840,5840,5840,5840,1
|
|
20240103,092900,862290,5840,5840,5840,5840,0
|
|
20240103,092800,862290,5840,5840,5840,5840,0
|
|
20240103,092700,862290,5840,5840,5840,5840,0
|
|
20240103,092600,862290,5840,5840,5840,5840,0
|
|
20240103,092500,862290,5840,5840,5840,5840,0
|
|
20240103,092400,862290,5840,5840,5840,5840,0
|
|
20240103,092300,862290,5840,5840,5840,5840,0
|
|
20240103,092200,862290,5840,5840,5840,5840,6
|
|
20240103,092100,827250,5840,5840,5840,5840,0
|
|
20240103,092000,827250,5840,5840,5840,5840,0
|
|
20240103,091900,827250,5840,5840,5840,5840,0
|
|
20240103,091800,827250,5840,5840,5840,5840,5
|
|
20240103,091700,798050,5850,5850,5850,5850,0
|
|
20240103,091600,798050,5850,5850,5850,5850,0
|
|
20240103,091500,798050,5850,5850,5850,5850,0
|
|
20240103,091400,798050,5850,5850,5850,5850,40
|
|
20240103,091300,564050,5850,5850,5850,5850,1
|
|
20240103,091200,558200,5850,5850,5850,5850,0
|
|
20240103,091100,558200,5850,5850,5850,5850,10
|
|
20240103,091000,499700,5850,5850,5850,5850,0
|
|
20240103,090900,499700,5850,5850,5850,5850,0
|
|
20240103,090800,499700,5850,5850,5850,5850,0
|
|
20240103,090700,499700,5850,5850,5850,5850,0
|
|
20240103,090600,499700,5850,5850,5850,5850,1
|
|
20240103,090500,493850,5810,5810,5810,5810,0
|
|
20240103,090400,493850,5810,5810,5810,5810,1
|
|
20240103,090300,488040,5810,5810,5810,5810,0
|
|
20240103,090200,488040,5810,5810,5810,5810,0
|
|
20240103,090100,488040,5810,5810,5810,5810,0
|
|
20240103,090000,488040,5810,5810,5810,5810,84
|