652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194900,30411405,4210,4210,4210,4210,266
|
|
20240108,194800,30411405,4210,4210,4210,4210,0
|
|
20240108,194700,30411405,4210,4210,4210,4210,0
|
|
20240108,194600,30411405,4210,4210,4210,4210,0
|
|
20240108,194500,30411405,4210,4210,4210,4210,0
|
|
20240108,194400,30411405,4210,4210,4210,4210,0
|
|
20240108,194300,30411405,4210,4210,4210,4210,0
|
|
20240108,194200,30411405,4210,4210,4210,4210,0
|
|
20240108,194100,30411405,4210,4210,4210,4210,0
|
|
20240108,194000,30411405,4210,4210,4210,4210,0
|
|
20240108,193900,30411405,4210,4210,4210,4210,0
|
|
20240108,193800,30411405,4210,4210,4210,4210,0
|
|
20240108,193700,30411405,4210,4210,4210,4210,0
|
|
20240108,193600,30411405,4210,4210,4210,4210,0
|
|
20240108,193500,30411405,4210,4210,4210,4210,0
|
|
20240108,193400,30411405,4210,4210,4210,4210,0
|
|
20240108,193300,30411405,4210,4210,4210,4210,0
|
|
20240108,193200,30411405,4210,4210,4210,4210,0
|
|
20240108,193100,30411405,4210,4210,4210,4210,0
|
|
20240108,193000,30411405,4210,4210,4210,4210,0
|
|
20240108,192900,30411405,4210,4210,4210,4210,0
|
|
20240108,192800,30411405,4210,4210,4210,4210,0
|
|
20240108,192700,30411405,4210,4210,4210,4210,0
|
|
20240108,192600,30411405,4210,4210,4210,4210,0
|
|
20240108,192500,30411405,4210,4210,4210,4210,0
|
|
20240108,192400,30411405,4210,4210,4210,4210,0
|
|
20240108,192300,30411405,4210,4210,4210,4210,0
|
|
20240108,192200,30411405,4210,4210,4210,4210,0
|
|
20240108,192100,30411405,4210,4210,4210,4210,0
|
|
20240108,192000,30411405,4210,4210,4210,4210,0
|
|
20240108,191900,30411405,4210,4210,4210,4210,266
|
|
20240108,191800,30411405,4210,4210,4210,4210,0
|
|
20240108,191700,30411405,4210,4210,4210,4210,0
|
|
20240108,191600,30411405,4210,4210,4210,4210,0
|
|
20240108,191500,30411405,4210,4210,4210,4210,0
|
|
20240108,191400,30411405,4210,4210,4210,4210,0
|
|
20240108,191300,30411405,4210,4210,4210,4210,0
|
|
20240108,191200,30411405,4210,4210,4210,4210,0
|
|
20240108,191100,30411405,4210,4210,4210,4210,0
|
|
20240108,191000,30411405,4210,4210,4210,4210,0
|
|
20240108,190900,30411405,4210,4210,4210,4210,0
|
|
20240108,190800,30411405,4210,4210,4210,4210,0
|
|
20240108,190700,30411405,4210,4210,4210,4210,0
|
|
20240108,190600,30411405,4210,4210,4210,4210,0
|
|
20240108,190500,30411405,4210,4210,4210,4210,0
|
|
20240108,190400,30411405,4210,4210,4210,4210,0
|
|
20240108,190300,30411405,4210,4210,4210,4210,0
|
|
20240108,190200,30411405,4210,4210,4210,4210,0
|
|
20240108,190100,30411405,4210,4210,4210,4210,0
|
|
20240108,190000,30411405,4210,4210,4210,4210,0
|
|
20240108,185900,30411405,4210,4210,4210,4210,0
|
|
20240108,185800,30411405,4210,4210,4210,4210,0
|
|
20240108,185700,30411405,4210,4210,4210,4210,0
|
|
20240108,185600,30411405,4210,4210,4210,4210,0
|
|
20240108,185500,30411405,4210,4210,4210,4210,0
|
|
20240108,185400,30411405,4210,4210,4210,4210,0
|
|
20240108,185300,30411405,4210,4210,4210,4210,0
|
|
20240108,185200,30411405,4210,4210,4210,4210,0
|
|
20240108,185100,30411405,4210,4210,4210,4210,0
|
|
20240108,185000,30411405,4210,4210,4210,4210,0
|
|
20240108,184900,30411405,4210,4210,4210,4210,266
|
|
20240108,184800,30411405,4210,4210,4210,4210,0
|
|
20240108,184700,30411405,4210,4210,4210,4210,0
|
|
20240108,184600,30411405,4210,4210,4210,4210,0
|
|
20240108,184500,30411405,4210,4210,4210,4210,0
|
|
20240108,184400,30411405,4210,4210,4210,4210,0
|
|
20240108,184300,30411405,4210,4210,4210,4210,0
|
|
20240108,184200,30411405,4210,4210,4210,4210,0
|
|
20240108,184100,30411405,4210,4210,4210,4210,0
|
|
20240108,184000,30411405,4210,4210,4210,4210,0
|
|
20240108,183900,30411405,4210,4210,4210,4210,0
|
|
20240108,183800,30411405,4210,4210,4210,4210,0
|
|
20240108,183700,30411405,4210,4210,4210,4210,0
|
|
20240108,183600,30411405,4210,4210,4210,4210,0
|
|
20240108,183500,30411405,4210,4210,4210,4210,0
|
|
20240108,183400,30411405,4210,4210,4210,4210,0
|
|
20240108,183300,30411405,4210,4210,4210,4210,0
|
|
20240108,183200,30411405,4210,4210,4210,4210,0
|
|
20240108,183100,30411405,4210,4210,4210,4210,0
|
|
20240108,183000,30411405,4210,4210,4210,4210,0
|
|
20240108,182900,30411405,4210,4210,4210,4210,0
|
|
20240108,182800,30411405,4210,4210,4210,4210,0
|
|
20240108,182700,30411405,4210,4210,4210,4210,0
|
|
20240108,182600,30411405,4210,4210,4210,4210,0
|
|
20240108,182500,30411405,4210,4210,4210,4210,0
|
|
20240108,182400,30411405,4210,4210,4210,4210,0
|
|
20240108,182300,30411405,4210,4210,4210,4210,0
|
|
20240108,182200,30411405,4210,4210,4210,4210,0
|
|
20240108,182100,30411405,4210,4210,4210,4210,0
|
|
20240108,182000,30411405,4210,4210,4210,4210,0
|
|
20240108,181900,30411405,4210,4210,4210,4210,266
|
|
20240108,181800,30411405,4210,4210,4210,4210,0
|
|
20240108,181700,30411405,4210,4210,4210,4210,0
|
|
20240108,181600,30411405,4210,4210,4210,4210,0
|
|
20240108,181500,30411405,4210,4210,4210,4210,0
|
|
20240108,181400,30411405,4210,4210,4210,4210,0
|
|
20240108,181300,30411405,4210,4210,4210,4210,0
|
|
20240108,181200,30411405,4210,4210,4210,4210,0
|
|
20240108,181100,30411405,4210,4210,4210,4210,0
|
|
20240108,181000,30411405,4210,4210,4210,4210,0
|
|
20240108,180900,30411405,4210,4210,4210,4210,0
|
|
20240108,180800,30411405,4210,4210,4210,4210,0
|
|
20240108,180700,30411405,4210,4210,4210,4210,0
|
|
20240108,180600,30411405,4210,4210,4210,4210,0
|
|
20240108,180500,30411405,4210,4210,4210,4210,0
|
|
20240108,180400,30411405,4210,4210,4210,4210,0
|
|
20240108,180300,30411405,4210,4210,4210,4210,0
|
|
20240108,180200,30411405,4210,4210,4210,4210,0
|
|
20240108,180100,30411405,4210,4210,4210,4210,0
|
|
20240108,180000,30411405,4210,4210,4210,4210,0
|
|
20240108,175900,30411405,4210,4210,4210,4210,0
|
|
20240108,175800,30411405,4210,4210,4210,4210,0
|
|
20240108,175700,30411405,4210,4210,4210,4210,0
|
|
20240108,175600,30411405,4210,4210,4210,4210,0
|
|
20240108,175500,30411405,4210,4210,4210,4210,0
|
|
20240108,175400,30411405,4210,4210,4210,4210,0
|
|
20240108,175300,30411405,4210,4210,4210,4210,0
|
|
20240108,175200,30411405,4210,4210,4210,4210,0
|
|
20240108,175100,30411405,4210,4210,4210,4210,0
|
|
20240108,175000,30411405,4210,4210,4210,4210,0
|
|
20240108,174900,30411405,4210,4210,4210,4210,266
|
|
20240108,174800,30411405,4210,4210,4210,4210,0
|
|
20240108,174700,30411405,4210,4210,4210,4210,0
|
|
20240108,174600,30411405,4210,4210,4210,4210,0
|
|
20240108,174500,30411405,4210,4210,4210,4210,0
|
|
20240108,174400,30411405,4210,4210,4210,4210,0
|
|
20240108,174300,30411405,4210,4210,4210,4210,0
|
|
20240108,174200,30411405,4210,4210,4210,4210,0
|
|
20240108,174100,30411405,4210,4210,4210,4210,0
|
|
20240108,174000,30411405,4210,4210,4210,4210,0
|
|
20240108,173900,30411405,4210,4210,4210,4210,0
|
|
20240108,173800,30411405,4210,4210,4210,4210,0
|
|
20240108,173700,30411405,4210,4210,4210,4210,0
|
|
20240108,173600,30411405,4210,4210,4210,4210,0
|
|
20240108,173500,30411405,4210,4210,4210,4210,0
|
|
20240108,173400,30411405,4210,4210,4210,4210,0
|
|
20240108,173300,30411405,4210,4210,4210,4210,0
|
|
20240108,173200,30411405,4210,4210,4210,4210,0
|
|
20240108,173100,30411405,4210,4210,4210,4210,0
|
|
20240108,173000,30411405,4210,4210,4210,4210,0
|
|
20240108,172900,30411405,4210,4210,4210,4210,0
|
|
20240108,172800,30411405,4210,4210,4210,4210,0
|
|
20240108,172700,30411405,4210,4210,4210,4210,0
|
|
20240108,172600,30411405,4210,4210,4210,4210,0
|
|
20240108,172500,30411405,4210,4210,4210,4210,0
|
|
20240108,172400,30411405,4210,4210,4210,4210,0
|
|
20240108,172300,30411405,4210,4210,4210,4210,0
|
|
20240108,172200,30411405,4210,4210,4210,4210,0
|
|
20240108,172100,30411405,4210,4210,4210,4210,0
|
|
20240108,172000,30411405,4210,4210,4210,4210,0
|
|
20240108,171900,30411405,4210,4210,4210,4210,266
|
|
20240108,171800,30411405,4210,4210,4210,4210,0
|
|
20240108,171700,30411405,4210,4210,4210,4210,0
|
|
20240108,171600,30411405,4210,4210,4210,4210,0
|
|
20240108,171500,30411405,4210,4210,4210,4210,0
|
|
20240108,171400,30411405,4210,4210,4210,4210,0
|
|
20240108,171300,30411405,4210,4210,4210,4210,0
|
|
20240108,171200,30411405,4210,4210,4210,4210,0
|
|
20240108,171100,30411405,4210,4210,4210,4210,0
|
|
20240108,171000,30411405,4210,4210,4210,4210,0
|
|
20240108,170900,30411405,4210,4210,4210,4210,0
|
|
20240108,170800,30411405,4210,4210,4210,4210,0
|
|
20240108,170700,30411405,4210,4210,4210,4210,0
|
|
20240108,170600,30411405,4210,4210,4210,4210,0
|
|
20240108,170500,30411405,4210,4210,4210,4210,0
|
|
20240108,170400,30411405,4210,4210,4210,4210,0
|
|
20240108,170300,30411405,4210,4210,4210,4210,0
|
|
20240108,170200,30411405,4210,4210,4210,4210,0
|
|
20240108,170100,30411405,4210,4210,4210,4210,0
|
|
20240108,170000,30411405,4210,4210,4210,4210,0
|
|
20240108,165900,30411405,4210,4210,4210,4210,0
|
|
20240108,165800,30411405,4210,4210,4210,4210,0
|
|
20240108,165700,30411405,4210,4210,4210,4210,0
|
|
20240108,165600,30411405,4210,4210,4210,4210,0
|
|
20240108,165500,30411405,4210,4210,4210,4210,0
|
|
20240108,165400,30411405,4210,4210,4210,4210,0
|
|
20240108,165300,30411405,4210,4210,4210,4210,0
|
|
20240108,165200,30411405,4210,4210,4210,4210,0
|
|
20240108,165100,30411405,4210,4210,4210,4210,0
|
|
20240108,165000,30411405,4210,4210,4210,4210,0
|
|
20240108,164900,30411405,4210,4210,4210,4210,266
|
|
20240108,164800,30411405,4210,4210,4210,4210,0
|
|
20240108,164700,30411405,4210,4210,4210,4210,0
|
|
20240108,164600,30411405,4210,4210,4210,4210,0
|
|
20240108,164500,30411405,4210,4210,4210,4210,0
|
|
20240108,164400,30411405,4210,4210,4210,4210,0
|
|
20240108,164300,30411405,4210,4210,4210,4210,0
|
|
20240108,164200,30411405,4210,4210,4210,4210,0
|
|
20240108,164100,30411405,4210,4210,4210,4210,0
|
|
20240108,164000,30411405,4210,4210,4210,4210,0
|
|
20240108,163900,30411405,4210,4210,4210,4210,0
|
|
20240108,163800,30411405,4210,4210,4210,4210,0
|
|
20240108,163700,30411405,4210,4210,4210,4210,0
|
|
20240108,163600,30411405,4210,4210,4210,4210,0
|
|
20240108,163500,30411405,4210,4210,4210,4210,0
|
|
20240108,163400,30411405,4210,4210,4210,4210,0
|
|
20240108,163300,30411405,4210,4210,4210,4210,0
|
|
20240108,163200,30411405,4210,4210,4210,4210,0
|
|
20240108,163100,30411405,4210,4210,4210,4210,0
|
|
20240108,163000,30411405,4210,4210,4210,4210,0
|
|
20240108,162900,30411405,4210,4210,4210,4210,0
|
|
20240108,162800,30411405,4210,4210,4210,4210,0
|
|
20240108,162700,30411405,4210,4210,4210,4210,0
|
|
20240108,162600,30411405,4210,4210,4210,4210,0
|
|
20240108,162500,30411405,4210,4210,4210,4210,0
|
|
20240108,162400,30411405,4210,4210,4210,4210,0
|
|
20240108,162300,30411405,4210,4210,4210,4210,0
|
|
20240108,162200,30411405,4210,4210,4210,4210,0
|
|
20240108,162100,30411405,4210,4210,4210,4210,0
|
|
20240108,162000,30411405,4210,4210,4210,4210,0
|
|
20240108,161900,30411405,4210,4210,4210,4210,266
|
|
20240108,161800,30411405,4210,4210,4210,4210,0
|
|
20240108,161700,30411405,4210,4210,4210,4210,0
|
|
20240108,161600,30411405,4210,4210,4210,4210,0
|
|
20240108,161500,30411405,4210,4210,4210,4210,0
|
|
20240108,161400,30411405,4210,4210,4210,4210,0
|
|
20240108,161300,30411405,4210,4210,4210,4210,0
|
|
20240108,161200,30411405,4210,4210,4210,4210,0
|
|
20240108,161100,30411405,4210,4210,4210,4210,0
|
|
20240108,161000,30411405,4210,4210,4210,4210,0
|
|
20240108,160900,30411405,4210,4210,4210,4210,0
|
|
20240108,160800,30411405,4210,4210,4210,4210,0
|
|
20240108,160700,30411405,4210,4210,4210,4210,0
|
|
20240108,160600,30411405,4210,4210,4210,4210,0
|
|
20240108,160500,30411405,4210,4210,4210,4210,0
|
|
20240108,160400,30411405,4210,4210,4210,4210,0
|
|
20240108,160300,30411405,4210,4210,4210,4210,0
|
|
20240108,160200,30411405,4210,4210,4210,4210,0
|
|
20240108,160100,30411405,4210,4210,4210,4210,0
|
|
20240108,160000,30411405,4210,4210,4210,4210,0
|
|
20240108,155900,30411405,4210,4210,4210,4210,0
|
|
20240108,155800,30411405,4210,4210,4210,4210,0
|
|
20240108,155700,30411405,4210,4210,4210,4210,0
|
|
20240108,155600,30411405,4210,4210,4210,4210,0
|
|
20240108,155500,30411405,4210,4210,4210,4210,0
|
|
20240108,155400,30411405,4210,4210,4210,4210,0
|
|
20240108,155300,30411405,4210,4210,4210,4210,0
|
|
20240108,155200,30411405,4210,4210,4210,4210,0
|
|
20240108,155100,30411405,4210,4210,4210,4210,0
|
|
20240108,155000,30411405,4210,4210,4210,4210,0
|
|
20240108,154900,30411405,4210,4210,4210,4210,266
|
|
20240108,154800,30411405,4210,4210,4210,4210,0
|
|
20240108,154700,30411405,4210,4210,4210,4210,0
|
|
20240108,154600,30411405,4210,4210,4210,4210,0
|
|
20240108,154500,30411405,4210,4210,4210,4210,0
|
|
20240108,154400,30411405,4210,4210,4210,4210,0
|
|
20240108,154300,30411405,4210,4210,4210,4210,0
|
|
20240108,154200,30411405,4210,4210,4210,4210,0
|
|
20240108,154100,30411405,4210,4210,4210,4210,0
|
|
20240108,154000,30411405,4210,4210,4210,4210,0
|
|
20240108,153900,30411405,4210,4210,4210,4210,0
|
|
20240108,153800,30411405,4210,4210,4210,4210,0
|
|
20240108,153700,30411405,4210,4210,4210,4210,0
|
|
20240108,153600,30411405,4210,4210,4210,4210,0
|
|
20240108,153500,30411405,4210,4210,4210,4210,0
|
|
20240108,153400,30411405,4210,4210,4210,4210,0
|
|
20240108,153300,30411405,4210,4210,4210,4210,0
|
|
20240108,153200,30411405,4210,4210,4210,4210,0
|
|
20240108,153100,30411405,4210,4210,4210,4210,0
|
|
20240108,153000,30411405,4210,4210,4210,4210,266
|
|
20240108,152900,29291545,4205,4205,4205,4205,0
|
|
20240108,152800,29291545,4205,4205,4205,4205,0
|
|
20240108,152700,29291545,4205,4205,4205,4205,0
|
|
20240108,152600,29291545,4205,4205,4205,4205,0
|
|
20240108,152500,29291545,4205,4205,4205,4205,0
|
|
20240108,152400,29291545,4205,4205,4205,4205,0
|
|
20240108,152300,29291545,4205,4205,4205,4205,0
|
|
20240108,152200,29291545,4205,4205,4205,4205,0
|
|
20240108,152100,29291545,4205,4205,4205,4205,0
|
|
20240108,152000,29291545,4205,4205,4205,4205,0
|
|
20240108,151900,29291545,4205,4205,4210,4205,79
|
|
20240108,151800,28959320,4210,4195,4210,4195,56
|
|
20240108,151700,28723810,4190,4190,4190,4190,2
|
|
20240108,151600,28715430,4190,4190,4195,4190,19
|
|
20240108,151500,28635815,4190,4190,4190,4190,5
|
|
20240108,151400,28614865,4195,4195,4195,4195,20
|
|
20240108,151300,28530965,4195,4195,4195,4195,0
|
|
20240108,151200,28530965,4195,4195,4195,4195,28
|
|
20240108,151100,28413505,4195,4195,4195,4195,1
|
|
20240108,151000,28409310,4185,4185,4185,4185,0
|
|
20240108,150900,28409310,4185,4185,4185,4185,9
|
|
20240108,150800,28371645,4185,4195,4195,4185,60
|
|
20240108,150700,28120365,4195,4195,4195,4195,0
|
|
20240108,150600,28120365,4195,4195,4195,4195,0
|
|
20240108,150500,28120365,4195,4200,4200,4195,111
|
|
20240108,150400,27654545,4200,4200,4200,4200,0
|
|
20240108,150300,27654545,4200,4200,4200,4200,0
|
|
20240108,150200,27654545,4200,4200,4200,4200,0
|
|
20240108,150100,27654545,4200,4200,4200,4200,12
|
|
20240108,150000,27604145,4200,4200,4200,4200,0
|
|
20240108,145900,27604145,4200,4200,4200,4200,0
|
|
20240108,145800,27604145,4200,4200,4200,4200,33
|
|
20240108,145700,27465545,4200,4200,4200,4200,0
|
|
20240108,145600,27465545,4200,4200,4200,4200,6
|
|
20240108,145500,27440345,4200,4200,4200,4200,0
|
|
20240108,145400,27440345,4200,4200,4200,4200,16
|
|
20240108,145300,27373145,4200,4200,4200,4200,500
|
|
20240108,145200,25273145,4195,4195,4195,4195,0
|
|
20240108,145100,25273145,4195,4195,4195,4195,0
|
|
20240108,145000,25273145,4195,4195,4195,4195,0
|
|
20240108,144900,25273145,4195,4195,4195,4195,0
|
|
20240108,144800,25273145,4195,4195,4195,4195,0
|
|
20240108,144700,25273145,4195,4195,4195,4195,0
|
|
20240108,144600,25273145,4195,4195,4195,4195,0
|
|
20240108,144500,25273145,4195,4195,4195,4195,0
|
|
20240108,144400,25273145,4195,4195,4195,4195,0
|
|
20240108,144300,25273145,4195,4195,4195,4195,1
|
|
20240108,144200,25268950,4195,4195,4195,4195,0
|
|
20240108,144100,25268950,4195,4195,4195,4195,0
|
|
20240108,144000,25268950,4195,4195,4195,4195,0
|
|
20240108,143900,25268950,4195,4195,4195,4195,0
|
|
20240108,143800,25268950,4195,4195,4195,4195,0
|
|
20240108,143700,25268950,4195,4190,4195,4190,100
|
|
20240108,143600,24849465,4190,4190,4190,4190,22
|
|
20240108,143500,24757285,4190,4190,4190,4190,0
|
|
20240108,143400,24757285,4190,4190,4190,4190,0
|
|
20240108,143300,24757285,4190,4190,4190,4190,177
|
|
20240108,143200,24015655,4190,4190,4190,4190,0
|
|
20240108,143100,24015655,4190,4190,4190,4190,70
|
|
20240108,143000,23722355,4195,4195,4195,4195,9
|
|
20240108,142900,23684600,4195,4195,4195,4195,0
|
|
20240108,142800,23684600,4195,4195,4195,4195,0
|
|
20240108,142700,23684600,4195,4195,4195,4195,151
|
|
20240108,142600,23051155,4195,4195,4195,4195,0
|
|
20240108,142500,23051155,4195,4195,4195,4195,0
|
|
20240108,142400,23051155,4195,4195,4195,4195,0
|
|
20240108,142300,23051155,4195,4195,4195,4195,0
|
|
20240108,142200,23051155,4195,4195,4195,4195,0
|
|
20240108,142100,23051155,4195,4195,4195,4195,0
|
|
20240108,142000,23051155,4195,4195,4195,4195,0
|
|
20240108,141900,23051155,4195,4195,4195,4195,0
|
|
20240108,141800,23051155,4195,4195,4195,4195,0
|
|
20240108,141700,23051155,4195,4195,4195,4195,0
|
|
20240108,141600,23051155,4195,4195,4195,4195,100
|
|
20240108,141500,22631655,4195,4195,4195,4195,0
|
|
20240108,141400,22631655,4195,4195,4195,4195,0
|
|
20240108,141300,22631655,4195,4195,4195,4195,0
|
|
20240108,141200,22631655,4195,4195,4195,4195,6
|
|
20240108,141100,22606485,4200,4200,4200,4200,29
|
|
20240108,141000,22484685,4200,4200,4200,4200,0
|
|
20240108,140900,22484685,4200,4200,4200,4200,1
|
|
20240108,140800,22480485,4190,4190,4190,4190,0
|
|
20240108,140700,22480485,4190,4190,4190,4190,0
|
|
20240108,140600,22480485,4190,4190,4190,4190,0
|
|
20240108,140500,22480485,4190,4190,4190,4190,0
|
|
20240108,140400,22480485,4190,4190,4190,4190,0
|
|
20240108,140300,22480485,4190,4190,4190,4190,0
|
|
20240108,140200,22480485,4190,4190,4190,4190,0
|
|
20240108,140100,22480485,4190,4190,4190,4190,0
|
|
20240108,140000,22480485,4190,4190,4190,4190,0
|
|
20240108,135900,22480485,4190,4190,4190,4190,0
|
|
20240108,135800,22480485,4190,4190,4190,4190,0
|
|
20240108,135700,22480485,4190,4190,4190,4190,0
|
|
20240108,135600,22480485,4190,4190,4190,4190,0
|
|
20240108,135500,22480485,4190,4190,4190,4190,0
|
|
20240108,135400,22480485,4190,4190,4190,4190,0
|
|
20240108,135300,22480485,4190,4190,4190,4190,0
|
|
20240108,135200,22480485,4190,4190,4190,4190,0
|
|
20240108,135100,22480485,4190,4190,4190,4190,0
|
|
20240108,135000,22480485,4190,4190,4190,4190,0
|
|
20240108,134900,22480485,4190,4190,4190,4190,0
|
|
20240108,134800,22480485,4190,4190,4190,4190,28
|
|
20240108,134700,22363165,4200,4200,4200,4200,0
|
|
20240108,134600,22363165,4200,4200,4200,4200,0
|
|
20240108,134500,22363165,4200,4200,4200,4200,29
|
|
20240108,134400,22241365,4200,4200,4200,4200,0
|
|
20240108,134300,22241365,4200,4200,4200,4200,0
|
|
20240108,134200,22241365,4200,4200,4200,4200,17
|
|
20240108,134100,22169965,4200,4200,4200,4200,0
|
|
20240108,134000,22169965,4200,4200,4200,4200,0
|
|
20240108,133900,22169965,4200,4200,4200,4200,5
|
|
20240108,133800,22148965,4200,4200,4200,4200,10
|
|
20240108,133700,22106965,4200,4200,4200,4200,0
|
|
20240108,133600,22106965,4200,4200,4200,4200,40
|
|
20240108,133500,21938965,4200,4200,4200,4200,26
|
|
20240108,133400,21829765,4200,4200,4200,4200,0
|
|
20240108,133300,21829765,4200,4200,4200,4200,0
|
|
20240108,133200,21829765,4200,4200,4200,4200,0
|
|
20240108,133100,21829765,4200,4200,4200,4200,14
|
|
20240108,133000,21770965,4200,4200,4200,4200,0
|
|
20240108,132900,21770965,4200,4200,4200,4200,0
|
|
20240108,132800,21770965,4200,4200,4200,4200,30
|
|
20240108,132700,21644965,4190,4190,4190,4190,0
|
|
20240108,132600,21644965,4190,4190,4190,4190,0
|
|
20240108,132500,21644965,4190,4190,4190,4190,0
|
|
20240108,132400,21644965,4190,4190,4190,4190,0
|
|
20240108,132300,21644965,4190,4190,4190,4190,0
|
|
20240108,132200,21644965,4190,4190,4190,4190,0
|
|
20240108,132100,21644965,4190,4190,4190,4190,0
|
|
20240108,132000,21644965,4190,4190,4190,4190,0
|
|
20240108,131900,21644965,4190,4190,4190,4190,0
|
|
20240108,131800,21644965,4190,4190,4190,4190,0
|
|
20240108,131700,21644965,4190,4190,4190,4190,100
|
|
20240108,131600,21225965,4190,4190,4190,4190,0
|
|
20240108,131500,21225965,4190,4190,4190,4190,0
|
|
20240108,131400,21225965,4190,4190,4190,4190,0
|
|
20240108,131300,21225965,4190,4190,4190,4190,0
|
|
20240108,131200,21225965,4190,4190,4190,4190,0
|
|
20240108,131100,21225965,4190,4190,4190,4190,100
|
|
20240108,131000,20806965,4190,4190,4190,4190,0
|
|
20240108,130900,20806965,4190,4190,4190,4190,0
|
|
20240108,130800,20806965,4190,4190,4190,4190,17
|
|
20240108,130700,20735735,4190,4190,4190,4190,0
|
|
20240108,130600,20735735,4190,4190,4190,4190,0
|
|
20240108,130500,20735735,4190,4190,4190,4190,0
|
|
20240108,130400,20735735,4190,4190,4190,4190,0
|
|
20240108,130300,20735735,4190,4190,4190,4190,0
|
|
20240108,130200,20735735,4190,4190,4190,4190,2
|
|
20240108,130100,20727355,4180,4180,4180,4180,0
|
|
20240108,130000,20727355,4180,4180,4180,4180,0
|
|
20240108,125900,20727355,4180,4180,4180,4180,0
|
|
20240108,125800,20727355,4180,4180,4180,4180,3
|
|
20240108,125700,20714815,4200,4200,4200,4200,0
|
|
20240108,125600,20714815,4200,4200,4200,4200,0
|
|
20240108,125500,20714815,4200,4200,4200,4200,23
|
|
20240108,125400,20618215,4205,4205,4205,4205,0
|
|
20240108,125300,20618215,4205,4205,4205,4205,0
|
|
20240108,125200,20618215,4205,4205,4205,4205,0
|
|
20240108,125100,20618215,4205,4205,4205,4205,11
|
|
20240108,125000,20571960,4205,4205,4205,4205,0
|
|
20240108,124900,20571960,4205,4205,4205,4205,0
|
|
20240108,124800,20571960,4205,4205,4205,4205,32
|
|
20240108,124700,20437400,4205,4205,4205,4205,0
|
|
20240108,124600,20437400,4205,4205,4205,4205,0
|
|
20240108,124500,20437400,4205,4205,4205,4205,0
|
|
20240108,124400,20437400,4205,4205,4205,4205,30
|
|
20240108,124300,20311250,4205,4205,4205,4205,0
|
|
20240108,124200,20311250,4205,4205,4205,4205,0
|
|
20240108,124100,20311250,4205,4205,4205,4205,37
|
|
20240108,124000,20155665,4205,4205,4205,4205,0
|
|
20240108,123900,20155665,4205,4205,4205,4205,0
|
|
20240108,123800,20155665,4205,4195,4205,4195,750
|
|
20240108,123700,17005745,4195,4195,4195,4195,29
|
|
20240108,123600,16884090,4195,4195,4195,4195,0
|
|
20240108,123500,16884090,4195,4195,4195,4195,0
|
|
20240108,123400,16884090,4195,4195,4195,4195,0
|
|
20240108,123300,16884090,4195,4195,4195,4195,12
|
|
20240108,123200,16833750,4195,4195,4195,4195,37
|
|
20240108,123100,16678535,4195,4195,4195,4195,0
|
|
20240108,123000,16678535,4195,4195,4195,4195,1
|
|
20240108,122900,16674340,4175,4175,4175,4175,0
|
|
20240108,122800,16674340,4175,4175,4175,4175,0
|
|
20240108,122700,16674340,4175,4175,4175,4175,0
|
|
20240108,122600,16674340,4175,4175,4175,4175,0
|
|
20240108,122500,16674340,4175,4175,4175,4175,0
|
|
20240108,122400,16674340,4175,4175,4175,4175,0
|
|
20240108,122300,16674340,4175,4175,4175,4175,0
|
|
20240108,122200,16674340,4175,4175,4175,4175,0
|
|
20240108,122100,16674340,4175,4175,4175,4175,0
|
|
20240108,122000,16674340,4175,4175,4175,4175,0
|
|
20240108,121900,16674340,4175,4175,4175,4175,0
|
|
20240108,121800,16674340,4175,4175,4175,4175,0
|
|
20240108,121700,16674340,4175,4175,4175,4175,0
|
|
20240108,121600,16674340,4175,4175,4175,4175,0
|
|
20240108,121500,16674340,4175,4185,4185,4175,348
|
|
20240108,121400,15220010,4195,4195,4195,4195,0
|
|
20240108,121300,15220010,4195,4195,4195,4195,22
|
|
20240108,121200,15127720,4195,4195,4195,4195,0
|
|
20240108,121100,15127720,4195,4195,4195,4195,0
|
|
20240108,121000,15127720,4195,4195,4195,4195,0
|
|
20240108,120900,15127720,4195,4195,4195,4195,0
|
|
20240108,120800,15127720,4195,4195,4195,4195,29
|
|
20240108,120700,15006065,4195,4195,4195,4195,265
|
|
20240108,120600,13894390,4195,4195,4195,4195,1
|
|
20240108,120500,13890195,4180,4180,4180,4180,0
|
|
20240108,120400,13890195,4180,4180,4180,4180,0
|
|
20240108,120300,13890195,4180,4180,4180,4180,0
|
|
20240108,120200,13890195,4180,4180,4180,4180,0
|
|
20240108,120100,13890195,4180,4180,4180,4180,0
|
|
20240108,120000,13890195,4180,4180,4180,4180,0
|
|
20240108,115900,13890195,4180,4180,4180,4180,0
|
|
20240108,115800,13890195,4180,4180,4180,4180,0
|
|
20240108,115700,13890195,4180,4180,4180,4180,0
|
|
20240108,115600,13890195,4180,4180,4180,4180,0
|
|
20240108,115500,13890195,4180,4180,4180,4180,1
|
|
20240108,115400,13886015,4195,4195,4195,4195,24
|
|
20240108,115300,13785335,4195,4195,4195,4195,0
|
|
20240108,115200,13785335,4195,4195,4195,4195,0
|
|
20240108,115100,13785335,4195,4195,4195,4195,0
|
|
20240108,115000,13785335,4195,4195,4195,4195,30
|
|
20240108,114900,13659485,4195,4195,4195,4195,0
|
|
20240108,114800,13659485,4195,4195,4195,4195,0
|
|
20240108,114700,13659485,4195,4195,4195,4195,18
|
|
20240108,114600,13583975,4195,4195,4195,4195,0
|
|
20240108,114500,13583975,4195,4195,4195,4195,0
|
|
20240108,114400,13583975,4195,4195,4195,4195,0
|
|
20240108,114300,13583975,4195,4195,4195,4195,35
|
|
20240108,114200,13437150,4195,4195,4195,4195,0
|
|
20240108,114100,13437150,4195,4195,4195,4195,0
|
|
20240108,114000,13437150,4195,4195,4195,4195,0
|
|
20240108,113900,13437150,4195,4195,4195,4195,9
|
|
20240108,113800,13399395,4195,4195,4195,4195,0
|
|
20240108,113700,13399395,4195,4195,4195,4195,0
|
|
20240108,113600,13399395,4195,4195,4195,4195,26
|
|
20240108,113500,13290325,4195,4175,4195,4175,71
|
|
20240108,113400,12992700,4175,4175,4175,4175,0
|
|
20240108,113300,12992700,4175,4175,4175,4175,0
|
|
20240108,113200,12992700,4175,4175,4175,4175,0
|
|
20240108,113100,12992700,4175,4175,4175,4175,0
|
|
20240108,113000,12992700,4175,4175,4175,4175,0
|
|
20240108,112900,12992700,4175,4175,4175,4175,0
|
|
20240108,112800,12992700,4175,4175,4175,4175,0
|
|
20240108,112700,12992700,4175,4175,4175,4175,26
|
|
20240108,112600,12884150,4170,4170,4170,4170,0
|
|
20240108,112500,12884150,4170,4180,4180,4170,341
|
|
20240108,112400,11460335,4180,4180,4180,4180,0
|
|
20240108,112300,11460335,4180,4180,4180,4180,0
|
|
20240108,112200,11460335,4180,4180,4180,4180,0
|
|
20240108,112100,11460335,4180,4180,4180,4180,0
|
|
20240108,112000,11460335,4180,4180,4180,4180,0
|
|
20240108,111900,11460335,4180,4180,4180,4180,0
|
|
20240108,111800,11460335,4180,4180,4180,4180,0
|
|
20240108,111700,11460335,4180,4180,4180,4180,0
|
|
20240108,111600,11460335,4180,4180,4180,4180,0
|
|
20240108,111500,11460335,4180,4180,4180,4180,2
|
|
20240108,111400,11451975,4190,4190,4190,4190,15
|
|
20240108,111300,11389125,4190,4190,4190,4190,0
|
|
20240108,111200,11389125,4190,4190,4190,4190,22
|
|
20240108,111100,11296945,4190,4190,4190,4190,0
|
|
20240108,111000,11296945,4190,4190,4190,4190,100
|
|
20240108,110900,10877945,4195,4195,4195,4195,0
|
|
20240108,110800,10877945,4195,4195,4195,4195,0
|
|
20240108,110700,10877945,4195,4195,4195,4195,9
|
|
20240108,110600,10840190,4195,4195,4195,4195,0
|
|
20240108,110500,10840190,4195,4195,4195,4195,0
|
|
20240108,110400,10840190,4195,4195,4195,4195,0
|
|
20240108,110300,10840190,4195,4195,4195,4195,12
|
|
20240108,110200,10789850,4195,4195,4195,4195,0
|
|
20240108,110100,10789850,4195,4195,4195,4195,1
|
|
20240108,110000,10785655,4190,4190,4190,4190,0
|
|
20240108,105900,10785655,4190,4190,4190,4190,17
|
|
20240108,105800,10714425,4190,4190,4190,4190,0
|
|
20240108,105700,10714425,4190,4190,4190,4190,0
|
|
20240108,105600,10714425,4190,4190,4190,4190,0
|
|
20240108,105500,10714425,4190,4190,4190,4190,27
|
|
20240108,105400,10601295,4190,4190,4190,4190,0
|
|
20240108,105300,10601295,4190,4190,4190,4190,2
|
|
20240108,105200,10592915,4190,4190,4190,4190,0
|
|
20240108,105100,10592915,4190,4190,4190,4190,60
|
|
20240108,105000,10341515,4190,4195,4195,4190,225
|
|
20240108,104900,9397850,4195,4195,4195,4195,133
|
|
20240108,104800,8839915,4195,4195,4195,4195,0
|
|
20240108,104700,8839915,4195,4195,4195,4195,1
|
|
20240108,104600,8835720,4195,4195,4195,4195,0
|
|
20240108,104500,8835720,4195,4195,4195,4195,14
|
|
20240108,104400,8776990,4195,4195,4195,4195,0
|
|
20240108,104300,8776990,4195,4195,4195,4195,0
|
|
20240108,104200,8776990,4195,4195,4195,4195,2
|
|
20240108,104100,8768600,4180,4180,4180,4180,0
|
|
20240108,104000,8768600,4180,4180,4180,4180,0
|
|
20240108,103900,8768600,4180,4180,4180,4180,0
|
|
20240108,103800,8768600,4180,4180,4180,4180,0
|
|
20240108,103700,8768600,4180,4180,4180,4180,0
|
|
20240108,103600,8768600,4180,4180,4180,4180,0
|
|
20240108,103500,8768600,4180,4180,4180,4180,0
|
|
20240108,103400,8768600,4180,4180,4180,4180,0
|
|
20240108,103300,8768600,4180,4180,4180,4180,0
|
|
20240108,103200,8768600,4180,4195,4195,4180,71
|
|
20240108,103100,8471370,4195,4195,4195,4195,17
|
|
20240108,103000,8400055,4195,4195,4195,4195,1
|
|
20240108,102900,8395860,4180,4180,4180,4180,1
|
|
20240108,102800,8391680,4180,4180,4180,4180,0
|
|
20240108,102700,8391680,4180,4180,4180,4180,0
|
|
20240108,102600,8391680,4180,4180,4180,4180,0
|
|
20240108,102500,8391680,4180,4180,4180,4180,0
|
|
20240108,102400,8391680,4180,4180,4180,4180,26
|
|
20240108,102300,8283000,4180,4180,4180,4180,0
|
|
20240108,102200,8283000,4180,4180,4180,4180,0
|
|
20240108,102100,8283000,4180,4180,4180,4180,0
|
|
20240108,102000,8283000,4180,4180,4180,4180,0
|
|
20240108,101900,8283000,4180,4180,4180,4180,0
|
|
20240108,101800,8283000,4180,4180,4180,4180,12
|
|
20240108,101700,8232840,4180,4180,4180,4180,0
|
|
20240108,101600,8232840,4180,4180,4180,4180,0
|
|
20240108,101500,8232840,4180,4180,4180,4180,0
|
|
20240108,101400,8232840,4180,4180,4180,4180,1
|
|
20240108,101300,8228660,4195,4195,4195,4195,751
|
|
20240108,101200,5078215,4190,4190,4190,4190,11
|
|
20240108,101100,5032125,4190,4190,4190,4190,0
|
|
20240108,101000,5032125,4190,4190,4190,4190,9
|
|
20240108,100900,4994415,4195,4195,4195,4195,130
|
|
20240108,100800,4449065,4190,4190,4190,4190,0
|
|
20240108,100700,4449065,4190,4190,4190,4190,0
|
|
20240108,100600,4449065,4190,4190,4190,4190,13
|
|
20240108,100500,4394595,4190,4190,4190,4190,1
|
|
20240108,100400,4390405,4190,4190,4190,4190,0
|
|
20240108,100300,4390405,4190,4190,4190,4190,20
|
|
20240108,100200,4306605,4190,4190,4190,4190,4
|
|
20240108,100100,4289845,4190,4190,4190,4190,0
|
|
20240108,100000,4289845,4190,4190,4190,4190,0
|
|
20240108,095900,4289845,4190,4195,4195,4190,33
|
|
20240108,095800,4151415,4195,4195,4195,4195,0
|
|
20240108,095700,4151415,4195,4195,4195,4195,0
|
|
20240108,095600,4151415,4195,4195,4195,4195,0
|
|
20240108,095500,4151415,4195,4195,4195,4195,10
|
|
20240108,095400,4109465,4195,4195,4195,4195,0
|
|
20240108,095300,4109465,4195,4195,4195,4195,3
|
|
20240108,095200,4096880,4195,4195,4195,4195,0
|
|
20240108,095100,4096880,4195,4195,4195,4195,26
|
|
20240108,095000,3987810,4195,4195,4195,4195,0
|
|
20240108,094900,3987810,4195,4195,4195,4195,0
|
|
20240108,094800,3987810,4195,4195,4195,4195,25
|
|
20240108,094700,3882935,4195,4195,4195,4195,0
|
|
20240108,094600,3882935,4195,4195,4195,4195,0
|
|
20240108,094500,3882935,4195,4195,4195,4195,0
|
|
20240108,094400,3882935,4195,4195,4195,4195,12
|
|
20240108,094300,3832595,4195,4195,4195,4195,0
|
|
20240108,094200,3832595,4195,4195,4195,4195,0
|
|
20240108,094100,3832595,4195,4195,4195,4195,34
|
|
20240108,094000,3689965,4195,4190,4195,4190,100
|
|
20240108,093900,3270585,4190,4190,4190,4190,0
|
|
20240108,093800,3270585,4190,4190,4190,4190,3
|
|
20240108,093700,3258015,4190,4190,4190,4190,22
|
|
20240108,093600,3165835,4190,4190,4190,4190,0
|
|
20240108,093500,3165835,4190,4190,4190,4190,1
|
|
20240108,093400,3161645,4190,4190,4190,4190,4
|
|
20240108,093300,3144885,4190,4190,4190,4190,9
|
|
20240108,093200,3107175,4195,4195,4195,4195,0
|
|
20240108,093100,3107175,4195,4195,4195,4195,0
|
|
20240108,093000,3107175,4195,4195,4195,4195,37
|
|
20240108,092900,2951960,4195,4195,4195,4195,0
|
|
20240108,092800,2951960,4195,4195,4195,4195,0
|
|
20240108,092700,2951960,4195,4195,4195,4195,0
|
|
20240108,092600,2951960,4195,4195,4195,4195,14
|
|
20240108,092500,2893230,4205,4205,4205,4205,0
|
|
20240108,092400,2893230,4205,4195,4205,4195,100
|
|
20240108,092300,2473540,4195,4190,4195,4190,31
|
|
20240108,092200,2343530,4195,4195,4195,4195,0
|
|
20240108,092100,2343530,4195,4195,4195,4195,0
|
|
20240108,092000,2343530,4195,4195,4195,4195,0
|
|
20240108,091900,2343530,4195,4195,4195,4195,19
|
|
20240108,091800,2263825,4195,4195,4195,4195,0
|
|
20240108,091700,2263825,4195,4195,4195,4195,0
|
|
20240108,091600,2263825,4195,4195,4195,4195,0
|
|
20240108,091500,2263825,4195,4195,4195,4195,17
|
|
20240108,091400,2192510,4195,4190,4195,4190,100
|
|
20240108,091300,1773110,4175,4175,4175,4175,0
|
|
20240108,091200,1773110,4175,4175,4175,4175,87
|
|
20240108,091100,1409885,4170,4170,4170,4170,0
|
|
20240108,091000,1409885,4170,4170,4170,4170,0
|
|
20240108,090900,1409885,4170,4175,4175,4170,240
|
|
20240108,090800,408370,4175,4175,4175,4175,0
|
|
20240108,090700,408370,4175,4175,4175,4175,0
|
|
20240108,090600,408370,4175,4175,4175,4175,0
|
|
20240108,090500,408370,4175,4175,4175,4175,0
|
|
20240108,090400,408370,4175,4170,4175,4170,38
|
|
20240108,090300,249905,4170,4170,4170,4170,0
|
|
20240108,090200,249905,4170,4170,4170,4170,1
|
|
20240108,090100,245735,4165,4165,4165,4165,2
|
|
20240108,090000,237405,4165,4165,4165,4165,57
|