529 lines
25 KiB
CSV
529 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184600,840206540,8040,8040,8040,8040,2617
|
|
20240102,184500,840206540,8040,8040,8040,8040,0
|
|
20240102,184400,840206540,8040,8040,8040,8040,0
|
|
20240102,184300,840206540,8040,8040,8040,8040,0
|
|
20240102,184200,840206540,8040,8040,8040,8040,0
|
|
20240102,184100,840206540,8040,8040,8040,8040,0
|
|
20240102,184000,840206540,8040,8040,8040,8040,0
|
|
20240102,183900,840206540,8040,8040,8040,8040,0
|
|
20240102,183800,840206540,8040,8040,8040,8040,0
|
|
20240102,183700,840206540,8040,8040,8040,8040,0
|
|
20240102,183600,840206540,8040,8040,8040,8040,0
|
|
20240102,183500,840206540,8040,8040,8040,8040,0
|
|
20240102,183400,840206540,8040,8040,8040,8040,0
|
|
20240102,183300,840206540,8040,8040,8040,8040,0
|
|
20240102,183200,840206540,8040,8040,8040,8040,0
|
|
20240102,183100,840206540,8040,8040,8040,8040,0
|
|
20240102,183000,840206540,8040,8040,8040,8040,0
|
|
20240102,182900,840206540,8040,8040,8040,8040,0
|
|
20240102,182800,840206540,8040,8040,8040,8040,0
|
|
20240102,182700,840206540,8040,8040,8040,8040,0
|
|
20240102,182600,840206540,8040,8040,8040,8040,0
|
|
20240102,182500,840206540,8040,8040,8040,8040,0
|
|
20240102,182400,840206540,8040,8040,8040,8040,0
|
|
20240102,182300,840206540,8040,8040,8040,8040,0
|
|
20240102,182200,840206540,8040,8040,8040,8040,0
|
|
20240102,182100,840206540,8040,8040,8040,8040,0
|
|
20240102,182000,840206540,8040,8040,8040,8040,0
|
|
20240102,181900,840206540,8040,8040,8040,8040,0
|
|
20240102,181800,840206540,8040,8040,8040,8040,0
|
|
20240102,181700,840206540,8040,8040,8040,8040,0
|
|
20240102,181600,840206540,8040,8040,8040,8040,2617
|
|
20240102,181500,840206540,8040,8040,8040,8040,0
|
|
20240102,181400,840206540,8040,8040,8040,8040,0
|
|
20240102,181300,840206540,8040,8040,8040,8040,0
|
|
20240102,181200,840206540,8040,8040,8040,8040,0
|
|
20240102,181100,840206540,8040,8040,8040,8040,0
|
|
20240102,181000,840206540,8040,8040,8040,8040,0
|
|
20240102,180900,840206540,8040,8040,8040,8040,0
|
|
20240102,180800,840206540,8040,8040,8040,8040,0
|
|
20240102,180700,840206540,8040,8040,8040,8040,0
|
|
20240102,180600,840206540,8040,8040,8040,8040,0
|
|
20240102,180500,840206540,8040,8040,8040,8040,0
|
|
20240102,180400,840206540,8040,8040,8040,8040,0
|
|
20240102,180300,840206540,8040,8040,8040,8040,0
|
|
20240102,180200,840206540,8040,8040,8040,8040,0
|
|
20240102,180100,840206540,8040,8040,8040,8040,0
|
|
20240102,180000,840206540,8040,8040,8040,8040,0
|
|
20240102,175900,840206540,8040,8040,8040,8040,0
|
|
20240102,175800,840206540,8040,8040,8040,8040,0
|
|
20240102,175700,840206540,8040,8040,8040,8040,0
|
|
20240102,175600,840206540,8040,8040,8040,8040,0
|
|
20240102,175500,840206540,8040,8040,8040,8040,0
|
|
20240102,175400,840206540,8040,8040,8040,8040,0
|
|
20240102,175300,840206540,8040,8040,8040,8040,0
|
|
20240102,175200,840206540,8040,8040,8040,8040,0
|
|
20240102,175100,840206540,8040,8040,8040,8040,0
|
|
20240102,175000,840206540,8040,8040,8040,8040,0
|
|
20240102,174900,840206540,8040,8040,8040,8040,0
|
|
20240102,174800,840206540,8040,8040,8040,8040,0
|
|
20240102,174700,840206540,8040,8040,8040,8040,0
|
|
20240102,174600,840206540,8040,8040,8040,8040,2617
|
|
20240102,174500,840206540,8040,8040,8040,8040,0
|
|
20240102,174400,840206540,8040,8040,8040,8040,0
|
|
20240102,174300,840206540,8040,8040,8040,8040,0
|
|
20240102,174200,840206540,8040,8040,8040,8040,0
|
|
20240102,174100,840206540,8040,8040,8040,8040,0
|
|
20240102,174000,840206540,8040,8040,8040,8040,0
|
|
20240102,173900,840206540,8040,8040,8040,8040,0
|
|
20240102,173800,840206540,8040,8040,8040,8040,0
|
|
20240102,173700,840206540,8040,8040,8040,8040,0
|
|
20240102,173600,840206540,8040,8040,8040,8040,0
|
|
20240102,173500,840206540,8040,8040,8040,8040,0
|
|
20240102,173400,840206540,8040,8040,8040,8040,0
|
|
20240102,173300,840206540,8040,8040,8040,8040,0
|
|
20240102,173200,840206540,8040,8040,8040,8040,0
|
|
20240102,173100,840206540,8040,8040,8040,8040,0
|
|
20240102,173000,840206540,8040,8040,8040,8040,0
|
|
20240102,172900,840206540,8040,8040,8040,8040,0
|
|
20240102,172800,840206540,8040,8040,8040,8040,0
|
|
20240102,172700,840206540,8040,8040,8040,8040,0
|
|
20240102,172600,840206540,8040,8040,8040,8040,0
|
|
20240102,172500,840206540,8040,8040,8040,8040,0
|
|
20240102,172400,840206540,8040,8040,8040,8040,0
|
|
20240102,172300,840206540,8040,8040,8040,8040,0
|
|
20240102,172200,840206540,8040,8040,8040,8040,0
|
|
20240102,172100,840206540,8040,8040,8040,8040,0
|
|
20240102,172000,840206540,8040,8040,8040,8040,0
|
|
20240102,171900,840206540,8040,8040,8040,8040,0
|
|
20240102,171800,840206540,8040,8040,8040,8040,0
|
|
20240102,171700,840206540,8040,8040,8040,8040,0
|
|
20240102,171600,840206540,8040,8040,8040,8040,2617
|
|
20240102,171500,840206540,8040,8040,8040,8040,0
|
|
20240102,171400,840206540,8040,8040,8040,8040,0
|
|
20240102,171300,840206540,8040,8040,8040,8040,0
|
|
20240102,171200,840206540,8040,8040,8040,8040,0
|
|
20240102,171100,840206540,8040,8040,8040,8040,0
|
|
20240102,171000,840206540,8040,8040,8040,8040,0
|
|
20240102,170900,840206540,8040,8040,8040,8040,0
|
|
20240102,170800,840206540,8040,8040,8040,8040,0
|
|
20240102,170700,840206540,8040,8040,8040,8040,0
|
|
20240102,170600,840206540,8040,8040,8040,8040,0
|
|
20240102,170500,840206540,8040,8040,8040,8040,0
|
|
20240102,170400,840206540,8040,8040,8040,8040,0
|
|
20240102,170300,840206540,8040,8040,8040,8040,0
|
|
20240102,170200,840206540,8040,8040,8040,8040,0
|
|
20240102,170100,840206540,8040,8040,8040,8040,0
|
|
20240102,170000,840206540,8040,8040,8040,8040,0
|
|
20240102,165900,840206540,8040,8040,8040,8040,0
|
|
20240102,165800,840206540,8040,8040,8040,8040,0
|
|
20240102,165700,840206540,8040,8040,8040,8040,0
|
|
20240102,165600,840206540,8040,8040,8040,8040,0
|
|
20240102,165500,840206540,8040,8040,8040,8040,0
|
|
20240102,165400,840206540,8040,8040,8040,8040,0
|
|
20240102,165300,840206540,8040,8040,8040,8040,0
|
|
20240102,165200,840206540,8040,8040,8040,8040,0
|
|
20240102,165100,840206540,8040,8040,8040,8040,0
|
|
20240102,165000,840206540,8040,8040,8040,8040,0
|
|
20240102,164900,840206540,8040,8040,8040,8040,0
|
|
20240102,164800,840206540,8040,8040,8040,8040,0
|
|
20240102,164700,840206540,8040,8040,8040,8040,0
|
|
20240102,164600,840206540,8040,8040,8040,8040,2617
|
|
20240102,164500,840206540,8040,8040,8040,8040,0
|
|
20240102,164400,840206540,8040,8040,8040,8040,0
|
|
20240102,164300,840206540,8040,8040,8040,8040,0
|
|
20240102,164200,840206540,8040,8040,8040,8040,0
|
|
20240102,164100,840206540,8040,8040,8040,8040,0
|
|
20240102,164000,840206540,8040,8040,8040,8040,0
|
|
20240102,163900,840206540,8040,8040,8040,8040,0
|
|
20240102,163800,840206540,8040,8040,8040,8040,0
|
|
20240102,163700,840206540,8040,8040,8040,8040,0
|
|
20240102,163600,840206540,8040,8040,8040,8040,0
|
|
20240102,163500,840206540,8040,8040,8040,8040,0
|
|
20240102,163400,840206540,8040,8040,8040,8040,0
|
|
20240102,163300,840206540,8040,8040,8040,8040,0
|
|
20240102,163200,840206540,8040,8040,8040,8040,0
|
|
20240102,163100,840206540,8040,8040,8040,8040,0
|
|
20240102,163000,840206540,8040,8040,8040,8040,0
|
|
20240102,162900,840206540,8040,8040,8040,8040,0
|
|
20240102,162800,840206540,8040,8040,8040,8040,0
|
|
20240102,162700,840206540,8040,8040,8040,8040,0
|
|
20240102,162600,840206540,8040,8040,8040,8040,0
|
|
20240102,162500,840206540,8040,8040,8040,8040,0
|
|
20240102,162400,840206540,8040,8040,8040,8040,0
|
|
20240102,162300,840206540,8040,8040,8040,8040,0
|
|
20240102,162200,840206540,8040,8040,8040,8040,0
|
|
20240102,162100,840206540,8040,8040,8040,8040,0
|
|
20240102,162000,840206540,8040,8040,8040,8040,0
|
|
20240102,161900,840206540,8040,8040,8040,8040,0
|
|
20240102,161800,840206540,8040,8040,8040,8040,0
|
|
20240102,161700,840206540,8040,8040,8040,8040,0
|
|
20240102,161600,840206540,8040,8040,8040,8040,2617
|
|
20240102,161500,840206540,8040,8040,8040,8040,0
|
|
20240102,161400,840206540,8040,8040,8040,8040,0
|
|
20240102,161300,840206540,8040,8040,8040,8040,0
|
|
20240102,161200,840206540,8040,8040,8040,8040,0
|
|
20240102,161100,840206540,8040,8040,8040,8040,0
|
|
20240102,161000,840206540,8040,8040,8040,8040,0
|
|
20240102,160900,840206540,8040,8040,8040,8040,0
|
|
20240102,160800,840206540,8040,8040,8040,8040,0
|
|
20240102,160700,840206540,8040,8040,8040,8040,0
|
|
20240102,160600,840206540,8040,8040,8040,8040,0
|
|
20240102,160500,840206540,8040,8040,8040,8040,0
|
|
20240102,160400,840206540,8040,8040,8040,8040,0
|
|
20240102,160300,840206540,8040,8040,8040,8040,0
|
|
20240102,160200,840206540,8040,8040,8040,8040,0
|
|
20240102,160100,840206540,8040,8040,8040,8040,0
|
|
20240102,160000,840206540,8040,8040,8040,8040,0
|
|
20240102,155900,840206540,8040,8040,8040,8040,0
|
|
20240102,155800,840206540,8040,8040,8040,8040,0
|
|
20240102,155700,840206540,8040,8040,8040,8040,0
|
|
20240102,155600,840206540,8040,8040,8040,8040,0
|
|
20240102,155500,840206540,8040,8040,8040,8040,0
|
|
20240102,155400,840206540,8040,8040,8040,8040,0
|
|
20240102,155300,840206540,8040,8040,8040,8040,0
|
|
20240102,155200,840206540,8040,8040,8040,8040,0
|
|
20240102,155100,840206540,8040,8040,8040,8040,0
|
|
20240102,155000,840206540,8040,8040,8040,8040,0
|
|
20240102,154900,840206540,8040,8040,8040,8040,0
|
|
20240102,154800,840206540,8040,8040,8040,8040,0
|
|
20240102,154700,840206540,8040,8040,8040,8040,0
|
|
20240102,154600,840206540,8040,8040,8040,8040,2617
|
|
20240102,154500,840206540,8040,8040,8040,8040,0
|
|
20240102,154400,840206540,8040,8040,8040,8040,0
|
|
20240102,154300,840206540,8040,8040,8040,8040,0
|
|
20240102,154200,840206540,8040,8040,8040,8040,0
|
|
20240102,154100,840206540,8040,8040,8040,8040,0
|
|
20240102,154000,840206540,8040,8040,8040,8040,0
|
|
20240102,153900,840206540,8040,8040,8040,8040,0
|
|
20240102,153800,840206540,8040,8040,8040,8040,0
|
|
20240102,153700,840206540,8040,8040,8040,8040,0
|
|
20240102,153600,840206540,8040,8040,8040,8040,0
|
|
20240102,153500,840206540,8040,8040,8040,8040,0
|
|
20240102,153400,840206540,8040,8040,8040,8040,0
|
|
20240102,153300,840206540,8040,8040,8040,8040,0
|
|
20240102,153200,840206540,8040,8040,8040,8040,0
|
|
20240102,153100,840206540,8040,8040,8040,8040,0
|
|
20240102,153000,840206540,8040,8040,8040,8040,2617
|
|
20240102,152900,819165860,8050,8050,8050,8050,0
|
|
20240102,152800,819165860,8050,8050,8050,8050,0
|
|
20240102,152700,819165860,8050,8050,8050,8050,0
|
|
20240102,152600,819165860,8050,8050,8050,8050,0
|
|
20240102,152500,819165860,8050,8050,8050,8050,0
|
|
20240102,152400,819165860,8050,8050,8050,8050,0
|
|
20240102,152300,819165860,8050,8050,8050,8050,0
|
|
20240102,152200,819165860,8050,8050,8050,8050,0
|
|
20240102,152100,819165860,8050,8050,8050,8050,0
|
|
20240102,152000,819165860,8050,8050,8050,8050,0
|
|
20240102,151900,819165860,8050,8030,8050,8030,122
|
|
20240102,151800,818184340,8050,8040,8050,8040,179
|
|
20240102,151700,816744290,8030,8050,8050,8030,24
|
|
20240102,151600,816551530,8030,8040,8050,8030,144
|
|
20240102,151500,815393910,8050,8040,8050,8040,349
|
|
20240102,151400,812587900,8040,8040,8040,8030,216
|
|
20240102,151300,810851280,8040,8030,8040,8030,307
|
|
20240102,151200,808386000,8030,8030,8030,8030,824
|
|
20240102,151100,801769280,8020,8020,8020,8020,382
|
|
20240102,151000,798705640,8020,8020,8030,8020,41
|
|
20240102,150900,798376800,8020,8030,8030,8020,162
|
|
20240102,150800,797076240,8020,8030,8030,8020,103
|
|
20240102,150700,796250170,8020,8020,8020,8020,235
|
|
20240102,150600,794365470,8020,8030,8030,8020,29
|
|
20240102,150500,794132830,8020,8030,8030,8020,6
|
|
20240102,150400,794084700,8020,8020,8020,8020,255
|
|
20240102,150300,792039600,8020,8020,8020,8020,11
|
|
20240102,150200,791951380,8020,8020,8020,8020,100
|
|
20240102,150100,791149380,8020,8020,8020,8020,16
|
|
20240102,150000,791021060,8010,8020,8020,8010,31
|
|
20240102,145900,790772700,8020,8020,8020,8020,9
|
|
20240102,145800,790700520,8030,8030,8030,8030,0
|
|
20240102,145700,790700520,8030,8020,8030,8020,3
|
|
20240102,145600,790676450,8010,8020,8020,8010,26
|
|
20240102,145500,790468180,8010,8020,8020,8010,26
|
|
20240102,145400,790259880,8020,8020,8020,8020,0
|
|
20240102,145300,790259880,8020,8030,8030,8020,608
|
|
20240102,145200,785383670,8030,8030,8030,8030,21
|
|
20240102,145100,785215040,8030,8020,8030,8020,164
|
|
20240102,145000,783899530,8030,8030,8030,8030,10
|
|
20240102,144900,783819230,8030,8020,8030,8020,322
|
|
20240102,144800,781233790,8030,8030,8030,8030,2
|
|
20240102,144700,781217730,8020,8020,8020,8020,0
|
|
20240102,144600,781217730,8020,8030,8030,8020,31
|
|
20240102,144500,780969070,8030,8030,8030,8030,0
|
|
20240102,144400,780969070,8030,8030,8030,8030,3
|
|
20240102,144300,780944980,8020,8020,8020,8020,10
|
|
20240102,144200,780864780,8020,8020,8020,8020,1
|
|
20240102,144100,780856760,8020,8030,8030,8010,125
|
|
20240102,144000,779855350,8030,8010,8030,8010,21
|
|
20240102,143900,779687120,8030,8010,8030,8010,37
|
|
20240102,143800,779390710,8030,8030,8030,8010,125
|
|
20240102,143700,778387360,8030,8010,8030,8010,1243
|
|
20240102,143600,768411090,8000,8010,8010,8000,37
|
|
20240102,143500,768115070,8000,8010,8020,8000,40
|
|
20240102,143400,767795000,8010,8030,8030,7990,159
|
|
20240102,143300,766522470,8000,7990,8020,7990,6386
|
|
20240102,143200,715391260,8000,8000,8000,8000,2112
|
|
20240102,143100,698495260,8020,8010,8020,8010,118
|
|
20240102,143000,697549550,8010,8000,8010,8000,23
|
|
20240102,142900,697365490,8000,8000,8000,8000,12
|
|
20240102,142800,697269490,8020,8020,8020,8020,0
|
|
20240102,142700,697269490,8020,8020,8020,8020,0
|
|
20240102,142600,697269490,8020,8000,8020,8000,242
|
|
20240102,142500,695333270,8000,8000,8000,7990,285
|
|
20240102,142400,693054020,8000,8000,8000,7990,2609
|
|
20240102,142300,672205770,8020,8020,8020,8020,27
|
|
20240102,142200,671989230,8020,8000,8020,7990,981
|
|
20240102,142100,664140580,8010,8000,8010,8000,201
|
|
20240102,142000,662532570,8020,8020,8020,8020,0
|
|
20240102,141900,662532570,8020,8020,8020,8020,1
|
|
20240102,141800,662524550,8000,8020,8020,8000,1752
|
|
20240102,141700,648508390,8020,8020,8020,8010,1775
|
|
20240102,141600,634290530,8020,8020,8020,8020,198
|
|
20240102,141500,632702570,8020,8010,8020,8010,450
|
|
20240102,141400,629093790,8020,8020,8020,8020,3
|
|
20240102,141300,629069730,8010,8010,8010,8010,1
|
|
20240102,141200,629061720,8020,8010,8020,8010,6
|
|
20240102,141100,629013650,8020,8020,8020,8020,0
|
|
20240102,141000,629013650,8020,8020,8020,8020,4
|
|
20240102,140900,628981570,8020,8020,8020,8020,10
|
|
20240102,140800,628901370,8020,8020,8020,8020,295
|
|
20240102,140700,626535470,8020,8020,8020,8020,2
|
|
20240102,140600,626519430,8020,8020,8020,8020,466
|
|
20240102,140500,622782110,8020,8010,8020,8010,1009
|
|
20240102,140400,614692810,8020,8020,8020,8020,0
|
|
20240102,140300,614692810,8020,8020,8020,8020,6
|
|
20240102,140200,614644690,8020,8020,8020,8020,0
|
|
20240102,140100,614644690,8020,8020,8020,8020,1
|
|
20240102,140000,614636670,8010,8010,8010,8010,592
|
|
20240102,135900,609894750,8020,8020,8020,8020,0
|
|
20240102,135800,609894750,8020,8020,8020,8020,0
|
|
20240102,135700,609894750,8020,8020,8020,8020,0
|
|
20240102,135600,609894750,8020,8010,8020,8010,23
|
|
20240102,135500,609710490,8010,8010,8010,8010,100
|
|
20240102,135400,608909490,8020,8010,8020,8010,15
|
|
20240102,135300,608789330,8020,8010,8020,8010,101
|
|
20240102,135200,607980310,8010,8010,8010,8010,50
|
|
20240102,135100,607579810,8020,8020,8020,8020,2
|
|
20240102,135000,607563770,8010,8010,8010,8010,106
|
|
20240102,134900,606714710,8010,8010,8010,8010,18
|
|
20240102,134800,606570530,8010,8010,8010,8010,101
|
|
20240102,134700,605761520,8010,8010,8010,8010,1
|
|
20240102,134600,605753510,8010,8010,8010,8010,58
|
|
20240102,134500,605288930,8000,8000,8000,8000,67
|
|
20240102,134400,604752930,8010,8010,8010,8010,5
|
|
20240102,134300,604712880,8020,8020,8020,8020,0
|
|
20240102,134200,604712880,8020,8000,8020,8000,52
|
|
20240102,134100,604296860,8000,8020,8020,8000,252
|
|
20240102,134000,602279220,8020,8020,8020,8020,0
|
|
20240102,133900,602279220,8020,8020,8020,8020,0
|
|
20240102,133800,602279220,8020,8010,8020,8010,19
|
|
20240102,133700,602126910,8000,8000,8000,8000,92
|
|
20240102,133600,601390910,8020,8020,8020,8020,0
|
|
20240102,133500,601390910,8020,8020,8020,8020,0
|
|
20240102,133400,601390910,8020,8000,8020,8000,2
|
|
20240102,133300,601374890,8000,8020,8020,8000,59
|
|
20240102,133200,600902710,8020,8010,8020,8000,1534
|
|
20240102,133100,588625480,8020,8020,8020,8020,2
|
|
20240102,133000,588609440,8020,8020,8020,8020,0
|
|
20240102,132900,588609440,8020,8020,8020,8020,74
|
|
20240102,132800,588015960,8020,8020,8020,8020,5
|
|
20240102,132700,587975860,8020,8020,8020,8020,0
|
|
20240102,132600,587975860,8020,8020,8020,8020,2
|
|
20240102,132500,587959820,8020,8020,8020,8020,0
|
|
20240102,132400,587959820,8020,8020,8020,8020,11
|
|
20240102,132300,587871600,8020,8010,8020,8010,10
|
|
20240102,132200,587791480,8020,8010,8020,8010,254
|
|
20240102,132100,585756920,8020,8020,8020,8020,20
|
|
20240102,132000,585596520,8020,8020,8020,8020,14
|
|
20240102,131900,585484240,8020,8010,8020,8010,505
|
|
20240102,131800,581438440,8010,8010,8010,8010,750
|
|
20240102,131700,575430940,8030,8030,8030,8030,0
|
|
20240102,131600,575430940,8030,8020,8030,8020,1319
|
|
20240102,131500,564852470,8020,8020,8020,8020,0
|
|
20240102,131400,564852470,8020,8020,8020,8020,0
|
|
20240102,131300,564852470,8020,8020,8020,8010,8
|
|
20240102,131200,564788340,8020,8020,8020,8020,241
|
|
20240102,131100,562855520,8020,8020,8020,8020,62
|
|
20240102,131000,562358280,8020,8020,8020,8020,53
|
|
20240102,130900,561933220,8020,8010,8020,8010,111
|
|
20240102,130800,561044000,8010,8010,8020,8010,569
|
|
20240102,130700,556486290,8010,8010,8010,8010,20
|
|
20240102,130600,556326090,8010,8010,8010,8010,22
|
|
20240102,130500,556149870,8020,8020,8020,8020,3
|
|
20240102,130400,556125810,8020,8020,8020,8020,1
|
|
20240102,130300,556117790,8020,8020,8020,8020,0
|
|
20240102,130200,556117790,8020,8020,8020,8020,0
|
|
20240102,130100,556117790,8020,8020,8020,8020,12
|
|
20240102,130000,556021550,8010,8010,8010,8010,0
|
|
20240102,125900,556021550,8010,8010,8010,8010,0
|
|
20240102,125800,556021550,8010,8010,8010,8010,3
|
|
20240102,125700,555997520,8020,8020,8020,8020,1
|
|
20240102,125600,555989500,8020,8020,8020,8020,4
|
|
20240102,125500,555957420,8010,8010,8010,8010,128
|
|
20240102,125400,554932140,8020,8020,8020,8020,0
|
|
20240102,125300,554932140,8020,8020,8020,8020,0
|
|
20240102,125200,554932140,8020,8020,8020,8020,102
|
|
20240102,125100,554114100,8020,8020,8020,8020,100
|
|
20240102,125000,553312100,8020,8020,8020,8020,100
|
|
20240102,124900,552510100,8020,8020,8020,8020,1
|
|
20240102,124800,552502080,8020,8010,8020,8010,1330
|
|
20240102,124700,541847330,8020,8020,8020,8020,10
|
|
20240102,124600,541767130,8020,8020,8020,8020,0
|
|
20240102,124500,541767130,8020,8020,8020,8020,0
|
|
20240102,124400,541767130,8020,8020,8020,8010,262
|
|
20240102,124300,539668430,8020,8020,8020,8020,6
|
|
20240102,124200,539620310,8020,8020,8020,8010,16
|
|
20240102,124100,539492000,8020,8020,8020,8020,29
|
|
20240102,124000,539259420,8020,8020,8020,8020,0
|
|
20240102,123900,539259420,8020,8020,8020,8020,9
|
|
20240102,123800,539187240,8010,8010,8010,8010,22
|
|
20240102,123700,539011020,8020,8020,8020,8010,1251
|
|
20240102,123600,528978030,8020,8010,8020,8010,13
|
|
20240102,123500,528873880,8020,8020,8020,8020,100
|
|
20240102,123400,528071880,8020,8020,8020,8020,902
|
|
20240102,123300,520837840,8030,8010,8030,8010,1098
|
|
20240102,123200,512041850,8020,8020,8020,8020,382
|
|
20240102,123100,508978210,8010,8010,8010,8010,0
|
|
20240102,123000,508978210,8010,8010,8010,8010,0
|
|
20240102,122900,508978210,8010,8010,8010,8010,65
|
|
20240102,122800,508457560,8020,8020,8020,8020,0
|
|
20240102,122700,508457560,8020,8010,8020,8010,77
|
|
20240102,122600,507840780,8010,8010,8010,8010,31
|
|
20240102,122500,507592470,8020,8020,8020,8020,5
|
|
20240102,122400,507552370,8010,8010,8010,8010,171
|
|
20240102,122300,506182660,8010,8010,8010,8010,25
|
|
20240102,122200,505982410,8020,8020,8020,8020,60
|
|
20240102,122100,505501210,8020,8020,8020,8020,0
|
|
20240102,122000,505501210,8020,8010,8020,8010,182
|
|
20240102,121900,504041580,8010,8020,8020,8010,160
|
|
20240102,121800,502758980,8020,7990,8020,7990,5002
|
|
20240102,121700,462755450,7990,7990,7990,7990,186
|
|
20240102,121600,461269310,7990,7990,7990,7990,63
|
|
20240102,121500,460765940,7990,7990,7990,7980,114
|
|
20240102,121400,459855200,7990,7990,7990,7990,306
|
|
20240102,121300,457410260,7990,7990,7990,7990,673
|
|
20240102,121200,452032990,7990,7990,7990,7980,222
|
|
20240102,121100,450259230,7990,7990,7990,7980,112
|
|
20240102,121000,449365350,7990,7990,7990,7990,9
|
|
20240102,120900,449293440,7990,7990,7990,7990,615
|
|
20240102,120800,444379590,7990,7990,7990,7990,245
|
|
20240102,120700,442422040,8000,8000,8000,7990,5043
|
|
20240102,120600,402119920,8000,8000,8010,8000,153
|
|
20240102,120500,400895910,8000,8000,8000,8000,17
|
|
20240102,120400,400759910,8000,8000,8000,8000,229
|
|
20240102,120300,398927910,8000,8000,8000,8000,1225
|
|
20240102,120200,389127910,8010,8010,8010,8010,40
|
|
20240102,120100,388807510,8010,8010,8010,8010,2
|
|
20240102,120000,388791490,8010,8010,8010,8010,1
|
|
20240102,115900,388783480,8010,8010,8010,8010,11
|
|
20240102,115800,388695370,8000,8000,8000,8000,0
|
|
20240102,115700,388695370,8000,8000,8000,8000,10
|
|
20240102,115600,388615370,8000,8000,8000,8000,24
|
|
20240102,115500,388423370,8000,8000,8000,8000,31
|
|
20240102,115400,388175370,8000,8000,8010,8000,100
|
|
20240102,115300,387375350,8010,8010,8010,8010,1
|
|
20240102,115200,387367340,8010,8010,8010,8010,125
|
|
20240102,115100,386366090,8010,8010,8010,8010,64
|
|
20240102,115000,385853450,8010,8010,8010,8010,0
|
|
20240102,114900,385853450,8010,8010,8010,8010,276
|
|
20240102,114800,383642690,8000,8000,8000,8000,0
|
|
20240102,114700,383642690,8000,8000,8000,8000,97
|
|
20240102,114600,382866690,8010,8000,8010,8000,73
|
|
20240102,114500,382282550,8000,8000,8000,8000,74
|
|
20240102,114400,381690550,8000,8010,8010,8000,141
|
|
20240102,114300,380562140,8010,8010,8010,8010,3
|
|
20240102,114200,380538110,8000,8000,8000,8000,465
|
|
20240102,114100,376818110,8000,8000,8000,7990,92
|
|
20240102,114000,376082210,7990,8000,8000,7990,40
|
|
20240102,113900,375762430,8010,8010,8010,8010,362
|
|
20240102,113800,372862810,7990,8000,8000,7990,345
|
|
20240102,113700,370103060,8000,8000,8000,8000,211
|
|
20240102,113600,368415060,7990,8000,8000,7990,80
|
|
20240102,113500,367775350,8000,8010,8010,8000,394
|
|
20240102,113400,364623340,8010,8010,8010,8010,1
|
|
20240102,113300,364615330,8010,8010,8010,8010,30
|
|
20240102,113200,364375030,8010,8010,8010,8010,20
|
|
20240102,113100,364214830,8010,8010,8010,8010,63
|
|
20240102,113000,363710200,8000,8000,8000,8000,22
|
|
20240102,112900,363534200,8010,8010,8010,8010,0
|
|
20240102,112800,363534200,8010,8010,8010,8010,1
|
|
20240102,112700,363526190,7990,7990,7990,7990,0
|
|
20240102,112600,363526190,7990,7990,7990,7990,0
|
|
20240102,112500,363526190,7990,8020,8020,7990,8958
|
|
20240102,112400,291857980,8020,8020,8030,8020,92
|
|
20240102,112300,291120130,8020,8010,8020,8010,261
|
|
20240102,112200,289028910,8020,8020,8020,8020,1000
|
|
20240102,112100,281008910,8020,8020,8020,8020,0
|
|
20240102,112000,281008910,8020,8020,8020,8020,20
|
|
20240102,111900,280848510,8020,8020,8020,8020,1
|
|
20240102,111800,280840490,8000,8000,8000,8000,524
|
|
20240102,111700,276648490,8020,8010,8020,8010,26
|
|
20240102,111600,276440220,8010,8010,8010,8010,210
|
|
20240102,111500,274758120,8010,8010,8010,8010,15
|
|
20240102,111400,274637970,8010,8010,8010,8010,13
|
|
20240102,111300,274533840,8000,8000,8000,8000,0
|
|
20240102,111200,274533840,8000,8010,8010,8000,269
|
|
20240102,111100,272379370,8020,8020,8020,8010,405
|
|
20240102,111000,269135280,8020,8020,8020,8020,0
|
|
20240102,110900,269135280,8020,8020,8020,8020,0
|
|
20240102,110800,269135280,8020,8020,8020,8020,9
|
|
20240102,110700,269063100,8020,8010,8020,8010,24
|
|
20240102,110600,268870840,8020,8020,8020,8020,114
|
|
20240102,110500,267956560,8020,8020,8020,8020,0
|
|
20240102,110400,267956560,8020,8020,8020,8020,20
|
|
20240102,110300,267796160,8010,8020,8020,8010,92
|
|
20240102,110200,267059230,8010,8010,8010,8010,0
|
|
20240102,110100,267059230,8010,8010,8010,8010,2030
|
|
20240102,110000,250798930,8010,8010,8010,8010,15
|
|
20240102,105900,250678780,8020,8010,8020,8000,2295
|
|
20240102,105800,232299770,8010,8020,8020,8010,1220
|
|
20240102,105700,222527370,8010,8020,8020,8010,393
|
|
20240102,105600,219379390,8030,8030,8030,8030,0
|
|
20240102,105500,219379390,8030,8020,8030,8020,16
|
|
20240102,105400,219251040,8030,8020,8030,8020,20
|
|
20240102,105300,219090630,8020,8020,8020,8020,3
|
|
20240102,105200,219066570,8020,8020,8020,8020,23
|
|
20240102,105100,218882110,8020,8010,8020,8010,71
|
|
20240102,105000,218313300,8030,8030,8030,8030,0
|
|
20240102,104900,218313300,8030,8030,8030,8030,0
|
|
20240102,104800,218313300,8030,8010,8030,8010,32
|
|
20240102,104700,218056960,8010,8000,8010,8000,52
|
|
20240102,104600,217640760,8000,8000,8000,8000,1115
|
|
20240102,104500,208720760,8010,8010,8010,8000,1592
|
|
20240102,104400,195984350,8010,8020,8030,8000,2439
|
|
20240102,104300,176442930,8020,8020,8020,8020,10
|
|
20240102,104200,176362730,8020,8030,8030,8010,4649
|
|
20240102,104100,139092410,8050,8030,8050,8030,113
|
|
20240102,104000,138184960,8030,8040,8050,8030,381
|
|
20240102,103900,135125410,8050,8050,8050,8050,14
|
|
20240102,103800,135012710,8020,8050,8050,8020,7
|
|
20240102,103700,134956390,8050,8050,8050,8050,8
|
|
20240102,103600,134891990,8020,8020,8020,8020,64
|
|
20240102,103500,134378710,8020,8020,8020,8010,186
|
|
20240102,103400,132887190,8020,8020,8020,8020,57
|
|
20240102,103300,132430050,8010,8020,8020,8010,46
|
|
20240102,103200,132061350,8020,8020,8020,8010,1354
|
|
20240102,103100,121205080,8020,8050,8050,8020,338
|
|
20240102,103000,118492370,8030,8030,8030,8030,0
|
|
20240102,102900,118492370,8030,8030,8030,8030,1352
|
|
20240102,102800,107635810,8030,8050,8050,8030,49
|
|
20240102,102700,107242100,8050,8050,8050,8030,952
|
|
20240102,102600,99597320,8050,8060,8060,8040,1165
|
|
20240102,102500,90227350,8060,8060,8060,8050,868
|
|
20240102,102400,83237940,8080,8080,8080,8080,5
|
|
20240102,102300,83197540,8090,8050,8090,8050,32
|
|
20240102,102200,82939860,8090,8060,8090,8060,18
|
|
20240102,102100,82794600,8060,8060,8060,8060,188
|
|
20240102,102000,81279320,8060,8070,8070,8060,2000
|
|
20240102,101900,65149100,8090,8080,8090,8070,354
|
|
20240102,101800,62292160,8080,8080,8080,8080,28
|
|
20240102,101700,62065920,8080,8080,8080,8080,0
|
|
20240102,101600,62065920,8080,8080,8080,8080,4
|
|
20240102,101500,62033600,8080,8080,8080,8080,76
|
|
20240102,101400,61419520,8070,8070,8070,8070,75
|
|
20240102,101300,60814270,8090,8080,8090,8080,605
|
|
20240102,101200,55925620,8090,8080,8090,8080,511
|
|
20240102,101100,51796730,8080,8080,8080,8080,15
|
|
20240102,101000,51675530,8080,8090,8090,8070,22
|
|
20240102,100900,51497940,8070,8090,8090,8070,450
|
|
20240102,100800,47861050,8100,8100,8110,8100,338
|
|
20240102,100700,45123230,8100,8100,8100,8100,1
|
|
20240102,100600,45115130,8100,8110,8110,8100,118
|
|
20240102,100500,44159300,8100,8100,8100,8100,505
|
|
20240102,100400,40068800,8070,8070,8100,8070,810
|
|
20240102,100300,33528950,8070,8120,8120,8070,400
|
|
20240102,100200,30299050,8130,8130,8130,8090,1305
|
|
20240102,100100,19729440,8130,8070,8140,8070,255
|
|
20240102,100000,17661420,8120,8110,8140,8090,2178
|