651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,194800,70237620,4170,4170,4170,4170,1446
|
|
20240105,194700,70237620,4170,4170,4170,4170,0
|
|
20240105,194600,70237620,4170,4170,4170,4170,0
|
|
20240105,194500,70237620,4170,4170,4170,4170,0
|
|
20240105,194400,70237620,4170,4170,4170,4170,0
|
|
20240105,194300,70237620,4170,4170,4170,4170,0
|
|
20240105,194200,70237620,4170,4170,4170,4170,0
|
|
20240105,194100,70237620,4170,4170,4170,4170,0
|
|
20240105,194000,70237620,4170,4170,4170,4170,0
|
|
20240105,193900,70237620,4170,4170,4170,4170,0
|
|
20240105,193800,70237620,4170,4170,4170,4170,0
|
|
20240105,193700,70237620,4170,4170,4170,4170,0
|
|
20240105,193600,70237620,4170,4170,4170,4170,0
|
|
20240105,193500,70237620,4170,4170,4170,4170,0
|
|
20240105,193400,70237620,4170,4170,4170,4170,0
|
|
20240105,193300,70237620,4170,4170,4170,4170,0
|
|
20240105,193200,70237620,4170,4170,4170,4170,0
|
|
20240105,193100,70237620,4170,4170,4170,4170,0
|
|
20240105,193000,70237620,4170,4170,4170,4170,0
|
|
20240105,192900,70237620,4170,4170,4170,4170,0
|
|
20240105,192800,70237620,4170,4170,4170,4170,0
|
|
20240105,192700,70237620,4170,4170,4170,4170,0
|
|
20240105,192600,70237620,4170,4170,4170,4170,0
|
|
20240105,192500,70237620,4170,4170,4170,4170,0
|
|
20240105,192400,70237620,4170,4170,4170,4170,0
|
|
20240105,192300,70237620,4170,4170,4170,4170,0
|
|
20240105,192200,70237620,4170,4170,4170,4170,0
|
|
20240105,192100,70237620,4170,4170,4170,4170,0
|
|
20240105,192000,70237620,4170,4170,4170,4170,0
|
|
20240105,191900,70237620,4170,4170,4170,4170,0
|
|
20240105,191800,70237620,4170,4170,4170,4170,1446
|
|
20240105,191700,70237620,4170,4170,4170,4170,0
|
|
20240105,191600,70237620,4170,4170,4170,4170,0
|
|
20240105,191500,70237620,4170,4170,4170,4170,0
|
|
20240105,191400,70237620,4170,4170,4170,4170,0
|
|
20240105,191300,70237620,4170,4170,4170,4170,0
|
|
20240105,191200,70237620,4170,4170,4170,4170,0
|
|
20240105,191100,70237620,4170,4170,4170,4170,0
|
|
20240105,191000,70237620,4170,4170,4170,4170,0
|
|
20240105,190900,70237620,4170,4170,4170,4170,0
|
|
20240105,190800,70237620,4170,4170,4170,4170,0
|
|
20240105,190700,70237620,4170,4170,4170,4170,0
|
|
20240105,190600,70237620,4170,4170,4170,4170,0
|
|
20240105,190500,70237620,4170,4170,4170,4170,0
|
|
20240105,190400,70237620,4170,4170,4170,4170,0
|
|
20240105,190300,70237620,4170,4170,4170,4170,0
|
|
20240105,190200,70237620,4170,4170,4170,4170,0
|
|
20240105,190100,70237620,4170,4170,4170,4170,0
|
|
20240105,190000,70237620,4170,4170,4170,4170,0
|
|
20240105,185900,70237620,4170,4170,4170,4170,0
|
|
20240105,185800,70237620,4170,4170,4170,4170,0
|
|
20240105,185700,70237620,4170,4170,4170,4170,0
|
|
20240105,185600,70237620,4170,4170,4170,4170,0
|
|
20240105,185500,70237620,4170,4170,4170,4170,0
|
|
20240105,185400,70237620,4170,4170,4170,4170,0
|
|
20240105,185300,70237620,4170,4170,4170,4170,0
|
|
20240105,185200,70237620,4170,4170,4170,4170,0
|
|
20240105,185100,70237620,4170,4170,4170,4170,0
|
|
20240105,185000,70237620,4170,4170,4170,4170,0
|
|
20240105,184900,70237620,4170,4170,4170,4170,0
|
|
20240105,184800,70237620,4170,4170,4170,4170,1446
|
|
20240105,184700,70237620,4170,4170,4170,4170,0
|
|
20240105,184600,70237620,4170,4170,4170,4170,0
|
|
20240105,184500,70237620,4170,4170,4170,4170,0
|
|
20240105,184400,70237620,4170,4170,4170,4170,0
|
|
20240105,184300,70237620,4170,4170,4170,4170,0
|
|
20240105,184200,70237620,4170,4170,4170,4170,0
|
|
20240105,184100,70237620,4170,4170,4170,4170,0
|
|
20240105,184000,70237620,4170,4170,4170,4170,0
|
|
20240105,183900,70237620,4170,4170,4170,4170,0
|
|
20240105,183800,70237620,4170,4170,4170,4170,0
|
|
20240105,183700,70237620,4170,4170,4170,4170,0
|
|
20240105,183600,70237620,4170,4170,4170,4170,0
|
|
20240105,183500,70237620,4170,4170,4170,4170,0
|
|
20240105,183400,70237620,4170,4170,4170,4170,0
|
|
20240105,183300,70237620,4170,4170,4170,4170,0
|
|
20240105,183200,70237620,4170,4170,4170,4170,0
|
|
20240105,183100,70237620,4170,4170,4170,4170,0
|
|
20240105,183000,70237620,4170,4170,4170,4170,0
|
|
20240105,182900,70237620,4170,4170,4170,4170,0
|
|
20240105,182800,70237620,4170,4170,4170,4170,0
|
|
20240105,182700,70237620,4170,4170,4170,4170,0
|
|
20240105,182600,70237620,4170,4170,4170,4170,0
|
|
20240105,182500,70237620,4170,4170,4170,4170,0
|
|
20240105,182400,70237620,4170,4170,4170,4170,0
|
|
20240105,182300,70237620,4170,4170,4170,4170,0
|
|
20240105,182200,70237620,4170,4170,4170,4170,0
|
|
20240105,182100,70237620,4170,4170,4170,4170,0
|
|
20240105,182000,70237620,4170,4170,4170,4170,0
|
|
20240105,181900,70237620,4170,4170,4170,4170,0
|
|
20240105,181800,70237620,4170,4170,4170,4170,1446
|
|
20240105,181700,70237620,4170,4170,4170,4170,0
|
|
20240105,181600,70237620,4170,4170,4170,4170,0
|
|
20240105,181500,70237620,4170,4170,4170,4170,0
|
|
20240105,181400,70237620,4170,4170,4170,4170,0
|
|
20240105,181300,70237620,4170,4170,4170,4170,0
|
|
20240105,181200,70237620,4170,4170,4170,4170,0
|
|
20240105,181100,70237620,4170,4170,4170,4170,0
|
|
20240105,181000,70237620,4170,4170,4170,4170,0
|
|
20240105,180900,70237620,4170,4170,4170,4170,0
|
|
20240105,180800,70237620,4170,4170,4170,4170,0
|
|
20240105,180700,70237620,4170,4170,4170,4170,0
|
|
20240105,180600,70237620,4170,4170,4170,4170,0
|
|
20240105,180500,70237620,4170,4170,4170,4170,0
|
|
20240105,180400,70237620,4170,4170,4170,4170,0
|
|
20240105,180300,70237620,4170,4170,4170,4170,0
|
|
20240105,180200,70237620,4170,4170,4170,4170,0
|
|
20240105,180100,70237620,4170,4170,4170,4170,0
|
|
20240105,180000,70237620,4170,4170,4170,4170,0
|
|
20240105,175900,70237620,4170,4170,4170,4170,0
|
|
20240105,175800,70237620,4170,4170,4170,4170,0
|
|
20240105,175700,70237620,4170,4170,4170,4170,0
|
|
20240105,175600,70237620,4170,4170,4170,4170,0
|
|
20240105,175500,70237620,4170,4170,4170,4170,0
|
|
20240105,175400,70237620,4170,4170,4170,4170,0
|
|
20240105,175300,70237620,4170,4170,4170,4170,0
|
|
20240105,175200,70237620,4170,4170,4170,4170,0
|
|
20240105,175100,70237620,4170,4170,4170,4170,0
|
|
20240105,175000,70237620,4170,4170,4170,4170,0
|
|
20240105,174900,70237620,4170,4170,4170,4170,0
|
|
20240105,174800,70237620,4170,4170,4170,4170,1446
|
|
20240105,174700,70237620,4170,4170,4170,4170,0
|
|
20240105,174600,70237620,4170,4170,4170,4170,0
|
|
20240105,174500,70237620,4170,4170,4170,4170,0
|
|
20240105,174400,70237620,4170,4170,4170,4170,0
|
|
20240105,174300,70237620,4170,4170,4170,4170,0
|
|
20240105,174200,70237620,4170,4170,4170,4170,0
|
|
20240105,174100,70237620,4170,4170,4170,4170,0
|
|
20240105,174000,70237620,4170,4170,4170,4170,0
|
|
20240105,173900,70237620,4170,4170,4170,4170,0
|
|
20240105,173800,70237620,4170,4170,4170,4170,0
|
|
20240105,173700,70237620,4170,4170,4170,4170,0
|
|
20240105,173600,70237620,4170,4170,4170,4170,0
|
|
20240105,173500,70237620,4170,4170,4170,4170,0
|
|
20240105,173400,70237620,4170,4170,4170,4170,0
|
|
20240105,173300,70237620,4170,4170,4170,4170,0
|
|
20240105,173200,70237620,4170,4170,4170,4170,0
|
|
20240105,173100,70237620,4170,4170,4170,4170,0
|
|
20240105,173000,70237620,4170,4170,4170,4170,0
|
|
20240105,172900,70237620,4170,4170,4170,4170,0
|
|
20240105,172800,70237620,4170,4170,4170,4170,0
|
|
20240105,172700,70237620,4170,4170,4170,4170,0
|
|
20240105,172600,70237620,4170,4170,4170,4170,0
|
|
20240105,172500,70237620,4170,4170,4170,4170,0
|
|
20240105,172400,70237620,4170,4170,4170,4170,0
|
|
20240105,172300,70237620,4170,4170,4170,4170,0
|
|
20240105,172200,70237620,4170,4170,4170,4170,0
|
|
20240105,172100,70237620,4170,4170,4170,4170,0
|
|
20240105,172000,70237620,4170,4170,4170,4170,0
|
|
20240105,171900,70237620,4170,4170,4170,4170,0
|
|
20240105,171800,70237620,4170,4170,4170,4170,1446
|
|
20240105,171700,70237620,4170,4170,4170,4170,0
|
|
20240105,171600,70237620,4170,4170,4170,4170,0
|
|
20240105,171500,70237620,4170,4170,4170,4170,0
|
|
20240105,171400,70237620,4170,4170,4170,4170,0
|
|
20240105,171300,70237620,4170,4170,4170,4170,0
|
|
20240105,171200,70237620,4170,4170,4170,4170,0
|
|
20240105,171100,70237620,4170,4170,4170,4170,0
|
|
20240105,171000,70237620,4170,4170,4170,4170,0
|
|
20240105,170900,70237620,4170,4170,4170,4170,0
|
|
20240105,170800,70237620,4170,4170,4170,4170,0
|
|
20240105,170700,70237620,4170,4170,4170,4170,0
|
|
20240105,170600,70237620,4170,4170,4170,4170,0
|
|
20240105,170500,70237620,4170,4170,4170,4170,0
|
|
20240105,170400,70237620,4170,4170,4170,4170,0
|
|
20240105,170300,70237620,4170,4170,4170,4170,0
|
|
20240105,170200,70237620,4170,4170,4170,4170,0
|
|
20240105,170100,70237620,4170,4170,4170,4170,0
|
|
20240105,170000,70237620,4170,4170,4170,4170,0
|
|
20240105,165900,70237620,4170,4170,4170,4170,0
|
|
20240105,165800,70237620,4170,4170,4170,4170,0
|
|
20240105,165700,70237620,4170,4170,4170,4170,0
|
|
20240105,165600,70237620,4170,4170,4170,4170,0
|
|
20240105,165500,70237620,4170,4170,4170,4170,0
|
|
20240105,165400,70237620,4170,4170,4170,4170,0
|
|
20240105,165300,70237620,4170,4170,4170,4170,0
|
|
20240105,165200,70237620,4170,4170,4170,4170,0
|
|
20240105,165100,70237620,4170,4170,4170,4170,0
|
|
20240105,165000,70237620,4170,4170,4170,4170,0
|
|
20240105,164900,70237620,4170,4170,4170,4170,0
|
|
20240105,164800,70237620,4170,4170,4170,4170,1446
|
|
20240105,164700,70237620,4170,4170,4170,4170,0
|
|
20240105,164600,70237620,4170,4170,4170,4170,0
|
|
20240105,164500,70237620,4170,4170,4170,4170,0
|
|
20240105,164400,70237620,4170,4170,4170,4170,0
|
|
20240105,164300,70237620,4170,4170,4170,4170,0
|
|
20240105,164200,70237620,4170,4170,4170,4170,0
|
|
20240105,164100,70237620,4170,4170,4170,4170,0
|
|
20240105,164000,70237620,4170,4170,4170,4170,0
|
|
20240105,163900,70237620,4170,4170,4170,4170,0
|
|
20240105,163800,70237620,4170,4170,4170,4170,0
|
|
20240105,163700,70237620,4170,4170,4170,4170,0
|
|
20240105,163600,70237620,4170,4170,4170,4170,0
|
|
20240105,163500,70237620,4170,4170,4170,4170,0
|
|
20240105,163400,70237620,4170,4170,4170,4170,0
|
|
20240105,163300,70237620,4170,4170,4170,4170,0
|
|
20240105,163200,70237620,4170,4170,4170,4170,0
|
|
20240105,163100,70237620,4170,4170,4170,4170,0
|
|
20240105,163000,70237620,4170,4170,4170,4170,0
|
|
20240105,162900,70237620,4170,4170,4170,4170,0
|
|
20240105,162800,70237620,4170,4170,4170,4170,0
|
|
20240105,162700,70237620,4170,4170,4170,4170,0
|
|
20240105,162600,70237620,4170,4170,4170,4170,0
|
|
20240105,162500,70237620,4170,4170,4170,4170,0
|
|
20240105,162400,70237620,4170,4170,4170,4170,0
|
|
20240105,162300,70237620,4170,4170,4170,4170,0
|
|
20240105,162200,70237620,4170,4170,4170,4170,0
|
|
20240105,162100,70237620,4170,4170,4170,4170,0
|
|
20240105,162000,70237620,4170,4170,4170,4170,0
|
|
20240105,161900,70237620,4170,4170,4170,4170,0
|
|
20240105,161800,70237620,4170,4170,4170,4170,1446
|
|
20240105,161700,70237620,4170,4170,4170,4170,0
|
|
20240105,161600,70237620,4170,4170,4170,4170,0
|
|
20240105,161500,70237620,4170,4170,4170,4170,0
|
|
20240105,161400,70237620,4170,4170,4170,4170,0
|
|
20240105,161300,70237620,4170,4170,4170,4170,0
|
|
20240105,161200,70237620,4170,4170,4170,4170,0
|
|
20240105,161100,70237620,4170,4170,4170,4170,0
|
|
20240105,161000,70237620,4170,4170,4170,4170,0
|
|
20240105,160900,70237620,4170,4170,4170,4170,0
|
|
20240105,160800,70237620,4170,4170,4170,4170,0
|
|
20240105,160700,70237620,4170,4170,4170,4170,0
|
|
20240105,160600,70237620,4170,4170,4170,4170,0
|
|
20240105,160500,70237620,4170,4170,4170,4170,0
|
|
20240105,160400,70237620,4170,4170,4170,4170,0
|
|
20240105,160300,70237620,4170,4170,4170,4170,0
|
|
20240105,160200,70237620,4170,4170,4170,4170,0
|
|
20240105,160100,70237620,4170,4170,4170,4170,0
|
|
20240105,160000,70237620,4170,4170,4170,4170,0
|
|
20240105,155900,70237620,4170,4170,4170,4170,0
|
|
20240105,155800,70237620,4170,4170,4170,4170,0
|
|
20240105,155700,70237620,4170,4170,4170,4170,0
|
|
20240105,155600,70237620,4170,4170,4170,4170,0
|
|
20240105,155500,70237620,4170,4170,4170,4170,0
|
|
20240105,155400,70237620,4170,4170,4170,4170,0
|
|
20240105,155300,70237620,4170,4170,4170,4170,0
|
|
20240105,155200,70237620,4170,4170,4170,4170,0
|
|
20240105,155100,70237620,4170,4170,4170,4170,0
|
|
20240105,155000,70237620,4170,4170,4170,4170,0
|
|
20240105,154900,70237620,4170,4170,4170,4170,0
|
|
20240105,154800,70237620,4170,4170,4170,4170,1446
|
|
20240105,154700,70237620,4170,4170,4170,4170,0
|
|
20240105,154600,70237620,4170,4170,4170,4170,0
|
|
20240105,154500,70237620,4170,4170,4170,4170,0
|
|
20240105,154400,70237620,4170,4170,4170,4170,0
|
|
20240105,154300,70237620,4170,4170,4170,4170,0
|
|
20240105,154200,70237620,4170,4170,4170,4170,0
|
|
20240105,154100,70237620,4170,4170,4170,4170,0
|
|
20240105,154000,70237620,4170,4170,4170,4170,0
|
|
20240105,153900,70237620,4170,4170,4170,4170,0
|
|
20240105,153800,70237620,4170,4170,4170,4170,0
|
|
20240105,153700,70237620,4170,4170,4170,4170,0
|
|
20240105,153600,70237620,4170,4170,4170,4170,0
|
|
20240105,153500,70237620,4170,4170,4170,4170,0
|
|
20240105,153400,70237620,4170,4170,4170,4170,0
|
|
20240105,153300,70237620,4170,4170,4170,4170,0
|
|
20240105,153200,70237620,4170,4170,4170,4170,0
|
|
20240105,153100,70237620,4170,4170,4170,4170,0
|
|
20240105,153000,70237620,4170,4170,4170,4170,1446
|
|
20240105,152900,64207800,4175,4175,4175,4175,0
|
|
20240105,152800,64207800,4175,4175,4175,4175,0
|
|
20240105,152700,64207800,4175,4175,4175,4175,0
|
|
20240105,152600,64207800,4175,4175,4175,4175,0
|
|
20240105,152500,64207800,4175,4175,4175,4175,0
|
|
20240105,152400,64207800,4175,4175,4175,4175,0
|
|
20240105,152300,64207800,4175,4175,4175,4175,0
|
|
20240105,152200,64207800,4175,4175,4175,4175,0
|
|
20240105,152100,64207800,4175,4175,4175,4175,0
|
|
20240105,152000,64207800,4175,4175,4175,4175,0
|
|
20240105,151900,64207800,4175,4175,4175,4175,4
|
|
20240105,151800,64191100,4185,4175,4185,4175,10
|
|
20240105,151700,64149280,4185,4180,4185,4175,130
|
|
20240105,151600,63605850,4175,4180,4185,4175,142
|
|
20240105,151500,63012380,4175,4180,4180,4175,264
|
|
20240105,151400,61909045,4180,4180,4180,4180,0
|
|
20240105,151300,61909045,4180,4180,4180,4180,0
|
|
20240105,151200,61909045,4180,4185,4185,4180,27
|
|
20240105,151100,61796085,4185,4185,4185,4185,9
|
|
20240105,151000,61758420,4180,4180,4180,4180,8
|
|
20240105,150900,61724980,4180,4180,4180,4180,0
|
|
20240105,150800,61724980,4180,4180,4180,4180,84
|
|
20240105,150700,61373860,4185,4185,4185,4185,9
|
|
20240105,150600,61336195,4185,4185,4185,4185,20
|
|
20240105,150500,61252495,4185,4185,4185,4185,0
|
|
20240105,150400,61252495,4185,4185,4185,4185,100
|
|
20240105,150300,60833995,4185,4185,4185,4185,34
|
|
20240105,150200,60691705,4185,4185,4185,4185,20
|
|
20240105,150100,60608005,4185,4185,4185,4185,0
|
|
20240105,150000,60608005,4185,4185,4185,4185,0
|
|
20240105,145900,60608005,4185,4185,4185,4185,113
|
|
20240105,145800,60135100,4185,4185,4185,4185,15
|
|
20240105,145700,60072325,4185,4185,4185,4185,1
|
|
20240105,145600,60068140,4185,4185,4185,4185,16
|
|
20240105,145500,60001180,4185,4185,4185,4185,0
|
|
20240105,145400,60001180,4185,4185,4185,4185,0
|
|
20240105,145300,60001180,4185,4185,4185,4185,0
|
|
20240105,145200,60001180,4185,4185,4185,4185,322
|
|
20240105,145100,58653610,4190,4190,4190,4190,0
|
|
20240105,145000,58653610,4190,4190,4190,4190,0
|
|
20240105,144900,58653610,4190,4190,4190,4190,0
|
|
20240105,144800,58653610,4190,4190,4190,4190,0
|
|
20240105,144700,58653610,4190,4190,4190,4190,0
|
|
20240105,144600,58653610,4190,4190,4190,4190,0
|
|
20240105,144500,58653610,4190,4190,4190,4190,0
|
|
20240105,144400,58653610,4190,4190,4190,4190,2
|
|
20240105,144300,58645230,4190,4190,4190,4190,0
|
|
20240105,144200,58645230,4190,4190,4190,4190,0
|
|
20240105,144100,58645230,4190,4190,4190,4190,0
|
|
20240105,144000,58645230,4190,4190,4190,4190,0
|
|
20240105,143900,58645230,4190,4190,4190,4190,343
|
|
20240105,143800,57208060,4190,4190,4190,4190,6
|
|
20240105,143700,57182920,4175,4175,4175,4175,0
|
|
20240105,143600,57182920,4175,4175,4175,4175,0
|
|
20240105,143500,57182920,4175,4175,4175,4175,0
|
|
20240105,143400,57182920,4175,4175,4175,4175,0
|
|
20240105,143300,57182920,4175,4175,4175,4175,0
|
|
20240105,143200,57182920,4175,4175,4175,4175,0
|
|
20240105,143100,57182920,4175,4175,4175,4175,0
|
|
20240105,143000,57182920,4175,4175,4175,4175,971
|
|
20240105,142900,53128995,4180,4180,4180,4180,0
|
|
20240105,142800,53128995,4180,4180,4180,4180,0
|
|
20240105,142700,53128995,4180,4180,4180,4180,0
|
|
20240105,142600,53128995,4180,4180,4180,4180,0
|
|
20240105,142500,53128995,4180,4180,4180,4180,0
|
|
20240105,142400,53128995,4180,4180,4180,4180,0
|
|
20240105,142300,53128995,4180,4180,4180,4180,5
|
|
20240105,142200,53108095,4175,4180,4180,4175,1153
|
|
20240105,142100,48289030,4185,4185,4185,4185,0
|
|
20240105,142000,48289030,4185,4185,4185,4185,0
|
|
20240105,141900,48289030,4185,4185,4185,4185,0
|
|
20240105,141800,48289030,4185,4185,4185,4185,0
|
|
20240105,141700,48289030,4185,4185,4185,4185,0
|
|
20240105,141600,48289030,4185,4185,4185,4185,0
|
|
20240105,141500,48289030,4185,4185,4185,4185,0
|
|
20240105,141400,48289030,4185,4185,4185,4185,168
|
|
20240105,141300,47585950,4185,4185,4185,4185,102
|
|
20240105,141200,47159080,4180,4180,4180,4180,25
|
|
20240105,141100,47054580,4180,4180,4180,4180,0
|
|
20240105,141000,47054580,4180,4180,4180,4180,0
|
|
20240105,140900,47054580,4180,4180,4180,4180,0
|
|
20240105,140800,47054580,4180,4180,4180,4180,0
|
|
20240105,140700,47054580,4180,4180,4180,4180,0
|
|
20240105,140600,47054580,4180,4180,4180,4180,0
|
|
20240105,140500,47054580,4180,4180,4180,4180,0
|
|
20240105,140400,47054580,4180,4180,4180,4180,0
|
|
20240105,140300,47054580,4180,4180,4180,4180,0
|
|
20240105,140200,47054580,4180,4180,4180,4180,0
|
|
20240105,140100,47054580,4180,4180,4180,4180,0
|
|
20240105,140000,47054580,4180,4180,4180,4180,0
|
|
20240105,135900,47054580,4180,4180,4180,4180,0
|
|
20240105,135800,47054580,4180,4180,4180,4180,0
|
|
20240105,135700,47054580,4180,4180,4180,4180,0
|
|
20240105,135600,47054580,4180,4180,4180,4180,0
|
|
20240105,135500,47054580,4180,4180,4180,4180,0
|
|
20240105,135400,47054580,4180,4180,4180,4180,0
|
|
20240105,135300,47054580,4180,4180,4180,4180,0
|
|
20240105,135200,47054580,4180,4180,4180,4180,0
|
|
20240105,135100,47054580,4180,4180,4180,4180,0
|
|
20240105,135000,47054580,4180,4180,4180,4180,0
|
|
20240105,134900,47054580,4180,4180,4180,4180,0
|
|
20240105,134800,47054580,4180,4180,4180,4180,0
|
|
20240105,134700,47054580,4180,4180,4180,4180,0
|
|
20240105,134600,47054580,4180,4180,4180,4180,0
|
|
20240105,134500,47054580,4180,4180,4180,4180,0
|
|
20240105,134400,47054580,4180,4180,4180,4180,0
|
|
20240105,134300,47054580,4180,4180,4180,4180,0
|
|
20240105,134200,47054580,4180,4180,4180,4180,0
|
|
20240105,134100,47054580,4180,4180,4180,4180,0
|
|
20240105,134000,47054580,4180,4180,4180,4180,0
|
|
20240105,133900,47054580,4180,4180,4180,4180,2
|
|
20240105,133800,47046220,4175,4175,4175,4175,0
|
|
20240105,133700,47046220,4175,4180,4180,4175,31
|
|
20240105,133600,46916760,4180,4180,4180,4180,1
|
|
20240105,133500,46912580,4175,4175,4175,4175,2
|
|
20240105,133400,46904230,4175,4175,4175,4175,44
|
|
20240105,133300,46720530,4175,4175,4175,4175,20
|
|
20240105,133200,46637030,4175,4175,4175,4175,0
|
|
20240105,133100,46637030,4175,4175,4175,4175,0
|
|
20240105,133000,46637030,4175,4175,4175,4175,0
|
|
20240105,132900,46637030,4175,4175,4175,4175,0
|
|
20240105,132800,46637030,4175,4175,4175,4175,0
|
|
20240105,132700,46637030,4175,4175,4175,4175,0
|
|
20240105,132600,46637030,4175,4175,4175,4175,50
|
|
20240105,132500,46428280,4175,4175,4175,4175,0
|
|
20240105,132400,46428280,4175,4175,4175,4175,42
|
|
20240105,132300,46252930,4175,4175,4175,4175,0
|
|
20240105,132200,46252930,4175,4175,4175,4175,0
|
|
20240105,132100,46252930,4175,4175,4175,4175,0
|
|
20240105,132000,46252930,4175,4175,4175,4175,0
|
|
20240105,131900,46252930,4175,4180,4180,4175,354
|
|
20240105,131800,44773310,4175,4175,4175,4175,0
|
|
20240105,131700,44773310,4175,4175,4175,4175,28
|
|
20240105,131600,44656410,4175,4175,4175,4175,0
|
|
20240105,131500,44656410,4175,4175,4175,4175,0
|
|
20240105,131400,44656410,4175,4200,4200,4175,6067
|
|
20240105,131300,19209215,4200,4200,4200,4200,0
|
|
20240105,131200,19209215,4200,4200,4200,4200,0
|
|
20240105,131100,19209215,4200,4200,4200,4200,0
|
|
20240105,131000,19209215,4200,4200,4200,4200,61
|
|
20240105,130900,18953015,4200,4200,4200,4200,0
|
|
20240105,130800,18953015,4200,4200,4200,4200,36
|
|
20240105,130700,18801815,4200,4205,4205,4200,88
|
|
20240105,130600,18432015,4210,4210,4210,4210,0
|
|
20240105,130500,18432015,4210,4210,4210,4210,1
|
|
20240105,130400,18427805,4205,4205,4205,4205,0
|
|
20240105,130300,18427805,4205,4205,4205,4205,25
|
|
20240105,130200,18322680,4205,4210,4210,4205,182
|
|
20240105,130100,17556490,4210,4210,4210,4210,0
|
|
20240105,130000,17556490,4210,4210,4210,4210,0
|
|
20240105,125900,17556490,4210,4210,4210,4210,0
|
|
20240105,125800,17556490,4210,4210,4210,4210,0
|
|
20240105,125700,17556490,4210,4210,4210,4210,0
|
|
20240105,125600,17556490,4210,4210,4210,4210,0
|
|
20240105,125500,17556490,4210,4210,4210,4210,0
|
|
20240105,125400,17556490,4210,4210,4210,4210,0
|
|
20240105,125300,17556490,4210,4210,4210,4210,0
|
|
20240105,125200,17556490,4210,4210,4210,4210,0
|
|
20240105,125100,17556490,4210,4210,4210,4210,0
|
|
20240105,125000,17556490,4210,4210,4210,4210,9
|
|
20240105,124900,17518600,4215,4215,4215,4215,0
|
|
20240105,124800,17518600,4215,4215,4215,4215,0
|
|
20240105,124700,17518600,4215,4215,4215,4215,0
|
|
20240105,124600,17518600,4215,4215,4215,4215,0
|
|
20240105,124500,17518600,4215,4215,4215,4215,0
|
|
20240105,124400,17518600,4215,4215,4215,4215,48
|
|
20240105,124300,17316280,4215,4215,4215,4215,0
|
|
20240105,124200,17316280,4215,4215,4215,4215,0
|
|
20240105,124100,17316280,4215,4215,4215,4215,0
|
|
20240105,124000,17316280,4215,4215,4215,4215,0
|
|
20240105,123900,17316280,4215,4215,4215,4215,0
|
|
20240105,123800,17316280,4215,4215,4215,4215,0
|
|
20240105,123700,17316280,4215,4215,4215,4215,100
|
|
20240105,123600,16894780,4210,4210,4210,4210,0
|
|
20240105,123500,16894780,4210,4210,4210,4210,0
|
|
20240105,123400,16894780,4210,4210,4210,4210,0
|
|
20240105,123300,16894780,4210,4210,4210,4210,0
|
|
20240105,123200,16894780,4210,4210,4210,4210,0
|
|
20240105,123100,16894780,4210,4210,4210,4210,0
|
|
20240105,123000,16894780,4210,4210,4210,4210,0
|
|
20240105,122900,16894780,4210,4210,4210,4210,25
|
|
20240105,122800,16789530,4215,4215,4215,4215,0
|
|
20240105,122700,16789530,4215,4215,4215,4215,0
|
|
20240105,122600,16789530,4215,4215,4215,4215,4
|
|
20240105,122500,16772670,4215,4215,4215,4215,0
|
|
20240105,122400,16772670,4215,4215,4215,4215,0
|
|
20240105,122300,16772670,4215,4215,4215,4215,0
|
|
20240105,122200,16772670,4215,4215,4215,4215,100
|
|
20240105,122100,16351170,4215,4215,4215,4215,111
|
|
20240105,122000,15883305,4215,4215,4215,4215,0
|
|
20240105,121900,15883305,4215,4215,4215,4215,0
|
|
20240105,121800,15883305,4215,4215,4215,4215,0
|
|
20240105,121700,15883305,4215,4215,4215,4215,0
|
|
20240105,121600,15883305,4215,4215,4215,4215,0
|
|
20240105,121500,15883305,4215,4215,4215,4215,100
|
|
20240105,121400,15461805,4215,4215,4215,4215,0
|
|
20240105,121300,15461805,4215,4215,4215,4215,10
|
|
20240105,121200,15419655,4215,4215,4215,4215,0
|
|
20240105,121100,15419655,4215,4215,4215,4215,0
|
|
20240105,121000,15419655,4215,4215,4215,4215,0
|
|
20240105,120900,15419655,4215,4215,4215,4215,0
|
|
20240105,120800,15419655,4215,4215,4215,4215,1
|
|
20240105,120700,15415440,4215,4215,4215,4215,0
|
|
20240105,120600,15415440,4215,4215,4215,4215,0
|
|
20240105,120500,15415440,4215,4215,4215,4215,0
|
|
20240105,120400,15415440,4215,4215,4215,4215,0
|
|
20240105,120300,15415440,4215,4215,4215,4215,206
|
|
20240105,120200,14547150,4215,4215,4215,4215,0
|
|
20240105,120100,14547150,4215,4215,4215,4215,149
|
|
20240105,120000,13919115,4215,4215,4215,4215,0
|
|
20240105,115900,13919115,4215,4215,4215,4215,0
|
|
20240105,115800,13919115,4215,4215,4215,4215,0
|
|
20240105,115700,13919115,4215,4215,4215,4215,0
|
|
20240105,115600,13919115,4215,4215,4215,4215,0
|
|
20240105,115500,13919115,4215,4205,4215,4205,2
|
|
20240105,115400,13910695,4210,4210,4210,4210,42
|
|
20240105,115300,13733875,4210,4210,4210,4210,0
|
|
20240105,115200,13733875,4210,4210,4210,4210,27
|
|
20240105,115100,13620205,4215,4215,4215,4215,0
|
|
20240105,115000,13620205,4215,4215,4215,4215,0
|
|
20240105,114900,13620205,4215,4215,4215,4215,1
|
|
20240105,114800,13615990,4210,4210,4210,4210,0
|
|
20240105,114700,13615990,4210,4210,4210,4210,0
|
|
20240105,114600,13615990,4210,4210,4210,4210,0
|
|
20240105,114500,13615990,4210,4210,4210,4210,0
|
|
20240105,114400,13615990,4210,4210,4210,4210,0
|
|
20240105,114300,13615990,4210,4210,4210,4210,0
|
|
20240105,114200,13615990,4210,4210,4210,4210,1
|
|
20240105,114100,13611780,4210,4210,4210,4210,0
|
|
20240105,114000,13611780,4210,4210,4210,4210,0
|
|
20240105,113900,13611780,4210,4210,4210,4210,0
|
|
20240105,113800,13611780,4210,4210,4210,4210,0
|
|
20240105,113700,13611780,4210,4210,4210,4210,0
|
|
20240105,113600,13611780,4210,4210,4210,4210,0
|
|
20240105,113500,13611780,4210,4210,4210,4210,39
|
|
20240105,113400,13447590,4210,4210,4210,4210,0
|
|
20240105,113300,13447590,4210,4210,4210,4210,6
|
|
20240105,113200,13422330,4205,4205,4205,4205,0
|
|
20240105,113100,13422330,4205,4205,4205,4205,0
|
|
20240105,113000,13422330,4205,4205,4205,4205,0
|
|
20240105,112900,13422330,4205,4205,4205,4205,0
|
|
20240105,112800,13422330,4205,4205,4205,4205,0
|
|
20240105,112700,13422330,4205,4205,4205,4205,89
|
|
20240105,112600,13048085,4205,4205,4205,4205,0
|
|
20240105,112500,13048085,4205,4205,4205,4205,0
|
|
20240105,112400,13048085,4205,4205,4205,4205,0
|
|
20240105,112300,13048085,4205,4205,4205,4205,0
|
|
20240105,112200,13048085,4205,4215,4215,4200,690
|
|
20240105,112100,10146905,4210,4210,4210,4210,0
|
|
20240105,112000,10146905,4210,4210,4210,4210,0
|
|
20240105,111900,10146905,4210,4210,4210,4210,0
|
|
20240105,111800,10146905,4210,4210,4210,4210,0
|
|
20240105,111700,10146905,4210,4210,4210,4210,10
|
|
20240105,111600,10104805,4210,4210,4210,4210,0
|
|
20240105,111500,10104805,4210,4210,4210,4210,0
|
|
20240105,111400,10104805,4210,4210,4210,4210,0
|
|
20240105,111300,10104805,4210,4210,4210,4210,1
|
|
20240105,111200,10100595,4210,4210,4210,4210,0
|
|
20240105,111100,10100595,4210,4210,4210,4210,0
|
|
20240105,111000,10100595,4210,4210,4210,4210,2
|
|
20240105,110900,10092175,4210,4210,4210,4210,0
|
|
20240105,110800,10092175,4210,4210,4210,4210,0
|
|
20240105,110700,10092175,4210,4210,4210,4210,0
|
|
20240105,110600,10092175,4210,4210,4210,4210,0
|
|
20240105,110500,10092175,4210,4210,4210,4210,0
|
|
20240105,110400,10092175,4210,4210,4210,4210,14
|
|
20240105,110300,10033235,4210,4210,4210,4210,0
|
|
20240105,110200,10033235,4210,4210,4210,4210,0
|
|
20240105,110100,10033235,4210,4215,4215,4210,241
|
|
20240105,110000,9018620,4215,4215,4215,4215,28
|
|
20240105,105900,8900600,4215,4215,4215,4215,0
|
|
20240105,105800,8900600,4215,4215,4215,4215,0
|
|
20240105,105700,8900600,4215,4215,4215,4215,0
|
|
20240105,105600,8900600,4215,4215,4215,4215,501
|
|
20240105,105500,6788885,4210,4210,4210,4210,0
|
|
20240105,105400,6788885,4210,4210,4210,4210,1
|
|
20240105,105300,6784675,4210,4215,4215,4210,116
|
|
20240105,105200,6295815,4215,4215,4215,4215,0
|
|
20240105,105100,6295815,4215,4215,4215,4215,0
|
|
20240105,105000,6295815,4215,4215,4215,4215,0
|
|
20240105,104900,6295815,4215,4215,4215,4215,0
|
|
20240105,104800,6295815,4215,4215,4215,4215,0
|
|
20240105,104700,6295815,4215,4215,4215,4215,0
|
|
20240105,104600,6295815,4215,4215,4215,4215,0
|
|
20240105,104500,6295815,4215,4215,4215,4215,1
|
|
20240105,104400,6291600,4215,4215,4215,4215,0
|
|
20240105,104300,6291600,4215,4215,4215,4215,0
|
|
20240105,104200,6291600,4215,4215,4215,4215,0
|
|
20240105,104100,6291600,4215,4215,4215,4215,0
|
|
20240105,104000,6291600,4215,4210,4215,4210,8
|
|
20240105,103900,6257905,4215,4215,4215,4215,0
|
|
20240105,103800,6257905,4215,4215,4215,4215,0
|
|
20240105,103700,6257905,4215,4215,4215,4215,0
|
|
20240105,103600,6257905,4215,4215,4215,4215,0
|
|
20240105,103500,6257905,4215,4215,4215,4215,1
|
|
20240105,103400,6253690,4210,4210,4210,4210,0
|
|
20240105,103300,6253690,4210,4210,4210,4210,0
|
|
20240105,103200,6253690,4210,4210,4210,4210,0
|
|
20240105,103100,6253690,4210,4210,4210,4210,80
|
|
20240105,103000,5916890,4215,4215,4215,4215,1
|
|
20240105,102900,5912675,4210,4210,4210,4210,0
|
|
20240105,102800,5912675,4210,4210,4210,4210,0
|
|
20240105,102700,5912675,4210,4210,4210,4210,0
|
|
20240105,102600,5912675,4210,4210,4210,4210,0
|
|
20240105,102500,5912675,4210,4210,4210,4210,4
|
|
20240105,102400,5895835,4215,4215,4215,4215,1
|
|
20240105,102300,5891620,4215,4215,4215,4215,1
|
|
20240105,102200,5887405,4215,4215,4215,4215,0
|
|
20240105,102100,5887405,4215,4215,4215,4215,0
|
|
20240105,102000,5887405,4215,4215,4215,4215,1
|
|
20240105,101900,5883190,4215,4215,4215,4215,0
|
|
20240105,101800,5883190,4215,4215,4215,4215,0
|
|
20240105,101700,5883190,4215,4215,4215,4215,0
|
|
20240105,101600,5883190,4215,4215,4215,4215,0
|
|
20240105,101500,5883190,4215,4215,4215,4215,0
|
|
20240105,101400,5883190,4215,4215,4215,4215,1
|
|
20240105,101300,5878975,4210,4210,4210,4210,0
|
|
20240105,101200,5878975,4210,4210,4210,4210,0
|
|
20240105,101100,5878975,4210,4210,4210,4210,0
|
|
20240105,101000,5878975,4210,4215,4215,4210,218
|
|
20240105,100900,4960280,4210,4210,4210,4210,0
|
|
20240105,100800,4960280,4210,4210,4210,4210,10
|
|
20240105,100700,4918180,4205,4205,4205,4205,0
|
|
20240105,100600,4918180,4205,4205,4205,4205,0
|
|
20240105,100500,4918180,4205,4205,4205,4205,0
|
|
20240105,100400,4918180,4205,4205,4205,4205,0
|
|
20240105,100300,4918180,4205,4205,4205,4205,0
|
|
20240105,100200,4918180,4205,4205,4205,4205,0
|
|
20240105,100100,4918180,4205,4205,4205,4205,1
|
|
20240105,100000,4913975,4200,4200,4200,4200,0
|
|
20240105,095900,4913975,4200,4200,4200,4200,0
|
|
20240105,095800,4913975,4200,4200,4200,4200,5
|
|
20240105,095700,4892975,4195,4195,4195,4195,0
|
|
20240105,095600,4892975,4195,4210,4210,4195,132
|
|
20240105,095500,4338340,4215,4215,4215,4215,0
|
|
20240105,095400,4338340,4215,4215,4215,4215,70
|
|
20240105,095300,4043290,4210,4210,4210,4210,5
|
|
20240105,095200,4022240,4200,4200,4200,4200,0
|
|
20240105,095100,4022240,4200,4200,4200,4200,0
|
|
20240105,095000,4022240,4200,4200,4200,4200,0
|
|
20240105,094900,4022240,4200,4200,4200,4200,0
|
|
20240105,094800,4022240,4200,4200,4200,4200,0
|
|
20240105,094700,4022240,4200,4200,4200,4200,0
|
|
20240105,094600,4022240,4200,4200,4200,4200,0
|
|
20240105,094500,4022240,4200,4200,4200,4200,30
|
|
20240105,094400,3896240,4200,4200,4200,4200,0
|
|
20240105,094300,3896240,4200,4200,4200,4200,0
|
|
20240105,094200,3896240,4200,4200,4200,4200,1
|
|
20240105,094100,3892040,4205,4205,4205,4205,0
|
|
20240105,094000,3892040,4205,4205,4205,4205,41
|
|
20240105,093900,3719635,4200,4200,4200,4200,5
|
|
20240105,093800,3698635,4215,4215,4215,4215,0
|
|
20240105,093700,3698635,4215,4215,4215,4215,3
|
|
20240105,093600,3685990,4215,4215,4215,4215,0
|
|
20240105,093500,3685990,4215,4215,4215,4215,0
|
|
20240105,093400,3685990,4215,4215,4215,4215,0
|
|
20240105,093300,3685990,4215,4215,4215,4215,5
|
|
20240105,093200,3664915,4215,4215,4215,4215,0
|
|
20240105,093100,3664915,4215,4215,4215,4215,1
|
|
20240105,093000,3660700,4190,4190,4190,4190,0
|
|
20240105,092900,3660700,4190,4190,4190,4190,0
|
|
20240105,092800,3660700,4190,4190,4190,4190,0
|
|
20240105,092700,3660700,4190,4195,4195,4190,150
|
|
20240105,092600,3032195,4190,4190,4190,4190,0
|
|
20240105,092500,3032195,4190,4190,4190,4190,49
|
|
20240105,092400,2826885,4185,4185,4185,4185,0
|
|
20240105,092300,2826885,4185,4185,4185,4185,0
|
|
20240105,092200,2826885,4185,4185,4185,4185,0
|
|
20240105,092100,2826885,4185,4185,4185,4185,0
|
|
20240105,092000,2826885,4185,4205,4225,4185,50
|
|
20240105,091900,2616645,4190,4190,4190,4190,0
|
|
20240105,091800,2616645,4190,4190,4190,4190,1
|
|
20240105,091700,2612455,4190,4190,4190,4190,0
|
|
20240105,091600,2612455,4190,4190,4190,4190,0
|
|
20240105,091500,2612455,4190,4190,4190,4190,1
|
|
20240105,091400,2608265,4175,4175,4175,4175,0
|
|
20240105,091300,2608265,4175,4175,4175,4175,0
|
|
20240105,091200,2608265,4175,4200,4200,4175,118
|
|
20240105,091100,2114260,4200,4200,4200,4200,0
|
|
20240105,091000,2114260,4200,4205,4205,4200,9
|
|
20240105,090900,2076430,4210,4210,4210,4210,7
|
|
20240105,090800,2046960,4215,4215,4215,4215,1
|
|
20240105,090700,2042745,4220,4220,4220,4220,0
|
|
20240105,090600,2042745,4220,4220,4220,4220,379
|
|
20240105,090500,443365,4215,4215,4215,4215,5
|
|
20240105,090400,422290,4220,4220,4220,4220,40
|
|
20240105,090300,253490,4220,4220,4220,4220,0
|
|
20240105,090200,253490,4220,4220,4220,4220,0
|
|
20240105,090100,253490,4220,4220,4220,4220,1
|
|
20240105,090000,249270,4220,4225,4225,4220,59
|