558 lines
26 KiB
CSV
558 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191500,100464800,8060,8060,8060,8060,68
|
|
20240102,191400,100464800,8060,8060,8060,8060,0
|
|
20240102,191300,100464800,8060,8060,8060,8060,0
|
|
20240102,191200,100464800,8060,8060,8060,8060,0
|
|
20240102,191100,100464800,8060,8060,8060,8060,0
|
|
20240102,191000,100464800,8060,8060,8060,8060,0
|
|
20240102,190900,100464800,8060,8060,8060,8060,0
|
|
20240102,190800,100464800,8060,8060,8060,8060,0
|
|
20240102,190700,100464800,8060,8060,8060,8060,0
|
|
20240102,190600,100464800,8060,8060,8060,8060,0
|
|
20240102,190500,100464800,8060,8060,8060,8060,0
|
|
20240102,190400,100464800,8060,8060,8060,8060,0
|
|
20240102,190300,100464800,8060,8060,8060,8060,0
|
|
20240102,190200,100464800,8060,8060,8060,8060,0
|
|
20240102,190100,100464800,8060,8060,8060,8060,0
|
|
20240102,190000,100464800,8060,8060,8060,8060,0
|
|
20240102,185900,100464800,8060,8060,8060,8060,0
|
|
20240102,185800,100464800,8060,8060,8060,8060,0
|
|
20240102,185700,100464800,8060,8060,8060,8060,0
|
|
20240102,185600,100464800,8060,8060,8060,8060,0
|
|
20240102,185500,100464800,8060,8060,8060,8060,0
|
|
20240102,185400,100464800,8060,8060,8060,8060,0
|
|
20240102,185300,100464800,8060,8060,8060,8060,0
|
|
20240102,185200,100464800,8060,8060,8060,8060,0
|
|
20240102,185100,100464800,8060,8060,8060,8060,0
|
|
20240102,185000,100464800,8060,8060,8060,8060,0
|
|
20240102,184900,100464800,8060,8060,8060,8060,0
|
|
20240102,184800,100464800,8060,8060,8060,8060,0
|
|
20240102,184700,100464800,8060,8060,8060,8060,0
|
|
20240102,184600,100464800,8060,8060,8060,8060,0
|
|
20240102,184500,100464800,8060,8060,8060,8060,68
|
|
20240102,184400,100464800,8060,8060,8060,8060,0
|
|
20240102,184300,100464800,8060,8060,8060,8060,0
|
|
20240102,184200,100464800,8060,8060,8060,8060,0
|
|
20240102,184100,100464800,8060,8060,8060,8060,0
|
|
20240102,184000,100464800,8060,8060,8060,8060,0
|
|
20240102,183900,100464800,8060,8060,8060,8060,0
|
|
20240102,183800,100464800,8060,8060,8060,8060,0
|
|
20240102,183700,100464800,8060,8060,8060,8060,0
|
|
20240102,183600,100464800,8060,8060,8060,8060,0
|
|
20240102,183500,100464800,8060,8060,8060,8060,0
|
|
20240102,183400,100464800,8060,8060,8060,8060,0
|
|
20240102,183300,100464800,8060,8060,8060,8060,0
|
|
20240102,183200,100464800,8060,8060,8060,8060,0
|
|
20240102,183100,100464800,8060,8060,8060,8060,0
|
|
20240102,183000,100464800,8060,8060,8060,8060,0
|
|
20240102,182900,100464800,8060,8060,8060,8060,0
|
|
20240102,182800,100464800,8060,8060,8060,8060,0
|
|
20240102,182700,100464800,8060,8060,8060,8060,0
|
|
20240102,182600,100464800,8060,8060,8060,8060,0
|
|
20240102,182500,100464800,8060,8060,8060,8060,0
|
|
20240102,182400,100464800,8060,8060,8060,8060,0
|
|
20240102,182300,100464800,8060,8060,8060,8060,0
|
|
20240102,182200,100464800,8060,8060,8060,8060,0
|
|
20240102,182100,100464800,8060,8060,8060,8060,0
|
|
20240102,182000,100464800,8060,8060,8060,8060,0
|
|
20240102,181900,100464800,8060,8060,8060,8060,0
|
|
20240102,181800,100464800,8060,8060,8060,8060,0
|
|
20240102,181700,100464800,8060,8060,8060,8060,0
|
|
20240102,181600,100464800,8060,8060,8060,8060,0
|
|
20240102,181500,100464800,8060,8060,8060,8060,68
|
|
20240102,181400,100464800,8060,8060,8060,8060,0
|
|
20240102,181300,100464800,8060,8060,8060,8060,0
|
|
20240102,181200,100464800,8060,8060,8060,8060,0
|
|
20240102,181100,100464800,8060,8060,8060,8060,0
|
|
20240102,181000,100464800,8060,8060,8060,8060,0
|
|
20240102,180900,100464800,8060,8060,8060,8060,0
|
|
20240102,180800,100464800,8060,8060,8060,8060,0
|
|
20240102,180700,100464800,8060,8060,8060,8060,0
|
|
20240102,180600,100464800,8060,8060,8060,8060,0
|
|
20240102,180500,100464800,8060,8060,8060,8060,0
|
|
20240102,180400,100464800,8060,8060,8060,8060,0
|
|
20240102,180300,100464800,8060,8060,8060,8060,0
|
|
20240102,180200,100464800,8060,8060,8060,8060,0
|
|
20240102,180100,100464800,8060,8060,8060,8060,0
|
|
20240102,180000,100464800,8060,8060,8060,8060,0
|
|
20240102,175900,100464800,8060,8060,8060,8060,0
|
|
20240102,175800,100464800,8060,8060,8060,8060,0
|
|
20240102,175700,100464800,8060,8060,8060,8060,0
|
|
20240102,175600,100464800,8060,8060,8060,8060,0
|
|
20240102,175500,100464800,8060,8060,8060,8060,0
|
|
20240102,175400,100464800,8060,8060,8060,8060,0
|
|
20240102,175300,100464800,8060,8060,8060,8060,0
|
|
20240102,175200,100464800,8060,8060,8060,8060,0
|
|
20240102,175100,100464800,8060,8060,8060,8060,0
|
|
20240102,175000,100464800,8060,8060,8060,8060,0
|
|
20240102,174900,100464800,8060,8060,8060,8060,0
|
|
20240102,174800,100464800,8060,8060,8060,8060,0
|
|
20240102,174700,100464800,8060,8060,8060,8060,0
|
|
20240102,174600,100464800,8060,8060,8060,8060,0
|
|
20240102,174500,100464800,8060,8060,8060,8060,68
|
|
20240102,174400,100464800,8060,8060,8060,8060,0
|
|
20240102,174300,100464800,8060,8060,8060,8060,0
|
|
20240102,174200,100464800,8060,8060,8060,8060,0
|
|
20240102,174100,100464800,8060,8060,8060,8060,0
|
|
20240102,174000,100464800,8060,8060,8060,8060,0
|
|
20240102,173900,100464800,8060,8060,8060,8060,0
|
|
20240102,173800,100464800,8060,8060,8060,8060,0
|
|
20240102,173700,100464800,8060,8060,8060,8060,0
|
|
20240102,173600,100464800,8060,8060,8060,8060,0
|
|
20240102,173500,100464800,8060,8060,8060,8060,0
|
|
20240102,173400,100464800,8060,8060,8060,8060,0
|
|
20240102,173300,100464800,8060,8060,8060,8060,0
|
|
20240102,173200,100464800,8060,8060,8060,8060,0
|
|
20240102,173100,100464800,8060,8060,8060,8060,0
|
|
20240102,173000,100464800,8060,8060,8060,8060,0
|
|
20240102,172900,100464800,8060,8060,8060,8060,0
|
|
20240102,172800,100464800,8060,8060,8060,8060,0
|
|
20240102,172700,100464800,8060,8060,8060,8060,0
|
|
20240102,172600,100464800,8060,8060,8060,8060,0
|
|
20240102,172500,100464800,8060,8060,8060,8060,0
|
|
20240102,172400,100464800,8060,8060,8060,8060,0
|
|
20240102,172300,100464800,8060,8060,8060,8060,0
|
|
20240102,172200,100464800,8060,8060,8060,8060,0
|
|
20240102,172100,100464800,8060,8060,8060,8060,0
|
|
20240102,172000,100464800,8060,8060,8060,8060,0
|
|
20240102,171900,100464800,8060,8060,8060,8060,0
|
|
20240102,171800,100464800,8060,8060,8060,8060,0
|
|
20240102,171700,100464800,8060,8060,8060,8060,0
|
|
20240102,171600,100464800,8060,8060,8060,8060,0
|
|
20240102,171500,100464800,8060,8060,8060,8060,68
|
|
20240102,171400,100464800,8060,8060,8060,8060,0
|
|
20240102,171300,100464800,8060,8060,8060,8060,0
|
|
20240102,171200,100464800,8060,8060,8060,8060,0
|
|
20240102,171100,100464800,8060,8060,8060,8060,0
|
|
20240102,171000,100464800,8060,8060,8060,8060,0
|
|
20240102,170900,100464800,8060,8060,8060,8060,0
|
|
20240102,170800,100464800,8060,8060,8060,8060,0
|
|
20240102,170700,100464800,8060,8060,8060,8060,0
|
|
20240102,170600,100464800,8060,8060,8060,8060,0
|
|
20240102,170500,100464800,8060,8060,8060,8060,0
|
|
20240102,170400,100464800,8060,8060,8060,8060,0
|
|
20240102,170300,100464800,8060,8060,8060,8060,0
|
|
20240102,170200,100464800,8060,8060,8060,8060,0
|
|
20240102,170100,100464800,8060,8060,8060,8060,0
|
|
20240102,170000,100464800,8060,8060,8060,8060,0
|
|
20240102,165900,100464800,8060,8060,8060,8060,0
|
|
20240102,165800,100464800,8060,8060,8060,8060,0
|
|
20240102,165700,100464800,8060,8060,8060,8060,0
|
|
20240102,165600,100464800,8060,8060,8060,8060,0
|
|
20240102,165500,100464800,8060,8060,8060,8060,0
|
|
20240102,165400,100464800,8060,8060,8060,8060,0
|
|
20240102,165300,100464800,8060,8060,8060,8060,0
|
|
20240102,165200,100464800,8060,8060,8060,8060,0
|
|
20240102,165100,100464800,8060,8060,8060,8060,0
|
|
20240102,165000,100464800,8060,8060,8060,8060,0
|
|
20240102,164900,100464800,8060,8060,8060,8060,0
|
|
20240102,164800,100464800,8060,8060,8060,8060,0
|
|
20240102,164700,100464800,8060,8060,8060,8060,0
|
|
20240102,164600,100464800,8060,8060,8060,8060,0
|
|
20240102,164500,100464800,8060,8060,8060,8060,68
|
|
20240102,164400,100464800,8060,8060,8060,8060,0
|
|
20240102,164300,100464800,8060,8060,8060,8060,0
|
|
20240102,164200,100464800,8060,8060,8060,8060,0
|
|
20240102,164100,100464800,8060,8060,8060,8060,0
|
|
20240102,164000,100464800,8060,8060,8060,8060,0
|
|
20240102,163900,100464800,8060,8060,8060,8060,0
|
|
20240102,163800,100464800,8060,8060,8060,8060,0
|
|
20240102,163700,100464800,8060,8060,8060,8060,0
|
|
20240102,163600,100464800,8060,8060,8060,8060,0
|
|
20240102,163500,100464800,8060,8060,8060,8060,0
|
|
20240102,163400,100464800,8060,8060,8060,8060,0
|
|
20240102,163300,100464800,8060,8060,8060,8060,0
|
|
20240102,163200,100464800,8060,8060,8060,8060,0
|
|
20240102,163100,100464800,8060,8060,8060,8060,0
|
|
20240102,163000,100464800,8060,8060,8060,8060,0
|
|
20240102,162900,100464800,8060,8060,8060,8060,0
|
|
20240102,162800,100464800,8060,8060,8060,8060,0
|
|
20240102,162700,100464800,8060,8060,8060,8060,0
|
|
20240102,162600,100464800,8060,8060,8060,8060,0
|
|
20240102,162500,100464800,8060,8060,8060,8060,0
|
|
20240102,162400,100464800,8060,8060,8060,8060,0
|
|
20240102,162300,100464800,8060,8060,8060,8060,0
|
|
20240102,162200,100464800,8060,8060,8060,8060,0
|
|
20240102,162100,100464800,8060,8060,8060,8060,0
|
|
20240102,162000,100464800,8060,8060,8060,8060,0
|
|
20240102,161900,100464800,8060,8060,8060,8060,0
|
|
20240102,161800,100464800,8060,8060,8060,8060,0
|
|
20240102,161700,100464800,8060,8060,8060,8060,0
|
|
20240102,161600,100464800,8060,8060,8060,8060,0
|
|
20240102,161500,100464800,8060,8060,8060,8060,68
|
|
20240102,161400,100464800,8060,8060,8060,8060,0
|
|
20240102,161300,100464800,8060,8060,8060,8060,0
|
|
20240102,161200,100464800,8060,8060,8060,8060,0
|
|
20240102,161100,100464800,8060,8060,8060,8060,0
|
|
20240102,161000,100464800,8060,8060,8060,8060,0
|
|
20240102,160900,100464800,8060,8060,8060,8060,0
|
|
20240102,160800,100464800,8060,8060,8060,8060,0
|
|
20240102,160700,100464800,8060,8060,8060,8060,0
|
|
20240102,160600,100464800,8060,8060,8060,8060,0
|
|
20240102,160500,100464800,8060,8060,8060,8060,0
|
|
20240102,160400,100464800,8060,8060,8060,8060,0
|
|
20240102,160300,100464800,8060,8060,8060,8060,0
|
|
20240102,160200,100464800,8060,8060,8060,8060,0
|
|
20240102,160100,100464800,8060,8060,8060,8060,0
|
|
20240102,160000,100464800,8060,8060,8060,8060,0
|
|
20240102,155900,100464800,8060,8060,8060,8060,0
|
|
20240102,155800,100464800,8060,8060,8060,8060,0
|
|
20240102,155700,100464800,8060,8060,8060,8060,0
|
|
20240102,155600,100464800,8060,8060,8060,8060,0
|
|
20240102,155500,100464800,8060,8060,8060,8060,0
|
|
20240102,155400,100464800,8060,8060,8060,8060,0
|
|
20240102,155300,100464800,8060,8060,8060,8060,0
|
|
20240102,155200,100464800,8060,8060,8060,8060,0
|
|
20240102,155100,100464800,8060,8060,8060,8060,0
|
|
20240102,155000,100464800,8060,8060,8060,8060,0
|
|
20240102,154900,100464800,8060,8060,8060,8060,0
|
|
20240102,154800,100464800,8060,8060,8060,8060,0
|
|
20240102,154700,100464800,8060,8060,8060,8060,0
|
|
20240102,154600,100464800,8060,8060,8060,8060,0
|
|
20240102,154500,100464800,8060,8060,8060,8060,68
|
|
20240102,154400,100464800,8060,8060,8060,8060,0
|
|
20240102,154300,100464800,8060,8060,8060,8060,0
|
|
20240102,154200,100464800,8060,8060,8060,8060,0
|
|
20240102,154100,100464800,8060,8060,8060,8060,0
|
|
20240102,154000,100464800,8060,8060,8060,8060,0
|
|
20240102,153900,100464800,8060,8060,8060,8060,0
|
|
20240102,153800,100464800,8060,8060,8060,8060,0
|
|
20240102,153700,100464800,8060,8060,8060,8060,0
|
|
20240102,153600,100464800,8060,8060,8060,8060,0
|
|
20240102,153500,100464800,8060,8060,8060,8060,0
|
|
20240102,153400,100464800,8060,8060,8060,8060,0
|
|
20240102,153300,100464800,8060,8060,8060,8060,0
|
|
20240102,153200,100464800,8060,8060,8060,8060,0
|
|
20240102,153100,100464800,8060,8060,8060,8060,0
|
|
20240102,153000,100464800,8060,8060,8060,8060,68
|
|
20240102,152900,99916720,8040,8040,8040,8040,0
|
|
20240102,152800,99916720,8040,8040,8040,8040,0
|
|
20240102,152700,99916720,8040,8040,8040,8040,0
|
|
20240102,152600,99916720,8040,8040,8040,8040,0
|
|
20240102,152500,99916720,8040,8040,8040,8040,0
|
|
20240102,152400,99916720,8040,8040,8040,8040,0
|
|
20240102,152300,99916720,8040,8040,8040,8040,0
|
|
20240102,152200,99916720,8040,8040,8040,8040,0
|
|
20240102,152100,99916720,8040,8040,8040,8040,0
|
|
20240102,152000,99916720,8040,8040,8040,8040,0
|
|
20240102,151900,99916720,8040,8040,8040,8040,0
|
|
20240102,151800,99916720,8040,8040,8040,8040,4
|
|
20240102,151700,99884560,8060,8060,8060,8060,0
|
|
20240102,151600,99884560,8060,8060,8060,8060,335
|
|
20240102,151500,97184460,8050,8050,8050,8050,0
|
|
20240102,151400,97184460,8050,8050,8050,8050,10
|
|
20240102,151300,97103960,8060,8060,8060,8060,4
|
|
20240102,151200,97071720,8060,8060,8060,8060,0
|
|
20240102,151100,97071720,8060,8060,8060,8060,0
|
|
20240102,151000,97071720,8060,8060,8060,8060,0
|
|
20240102,150900,97071720,8060,8060,8060,8060,1
|
|
20240102,150800,97063660,8040,8040,8040,8040,1
|
|
20240102,150700,97055620,8060,8060,8060,8060,0
|
|
20240102,150600,97055620,8060,8060,8060,8060,0
|
|
20240102,150500,97055620,8060,8060,8060,8060,30
|
|
20240102,150400,96813820,8060,8060,8060,8060,0
|
|
20240102,150300,96813820,8060,8060,8060,8060,0
|
|
20240102,150200,96813820,8060,8060,8060,8060,0
|
|
20240102,150100,96813820,8060,8060,8060,8060,0
|
|
20240102,150000,96813820,8060,8060,8060,8060,0
|
|
20240102,145900,96813820,8060,8060,8060,8060,12
|
|
20240102,145800,96717100,8050,8050,8050,8050,0
|
|
20240102,145700,96717100,8050,8050,8050,8050,0
|
|
20240102,145600,96717100,8050,8050,8050,8050,0
|
|
20240102,145500,96717100,8050,8050,8050,8050,40
|
|
20240102,145400,96395100,8040,8040,8040,8040,0
|
|
20240102,145300,96395100,8040,8040,8040,8040,0
|
|
20240102,145200,96395100,8040,8040,8040,8040,0
|
|
20240102,145100,96395100,8040,8040,8040,8040,0
|
|
20240102,145000,96395100,8040,8040,8040,8040,0
|
|
20240102,144900,96395100,8040,8040,8040,8040,0
|
|
20240102,144800,96395100,8040,8040,8040,8040,30
|
|
20240102,144700,96153900,8050,8050,8050,8050,0
|
|
20240102,144600,96153900,8050,8050,8050,8050,0
|
|
20240102,144500,96153900,8050,8050,8050,8050,40
|
|
20240102,144400,95831900,8050,8050,8050,8050,0
|
|
20240102,144300,95831900,8050,8050,8050,8050,0
|
|
20240102,144200,95831900,8050,8050,8050,8050,0
|
|
20240102,144100,95831900,8050,8050,8050,8050,0
|
|
20240102,144000,95831900,8050,8050,8050,8050,0
|
|
20240102,143900,95831900,8050,8050,8050,8050,0
|
|
20240102,143800,95831900,8050,8050,8050,8050,0
|
|
20240102,143700,95831900,8050,8050,8050,8050,0
|
|
20240102,143600,95831900,8050,8050,8050,8050,220
|
|
20240102,143500,94060900,8050,8050,8050,8050,0
|
|
20240102,143400,94060900,8050,8050,8050,8050,0
|
|
20240102,143300,94060900,8050,8050,8050,8050,15
|
|
20240102,143200,93940150,8040,8040,8040,8040,0
|
|
20240102,143100,93940150,8040,8040,8040,8040,64
|
|
20240102,143000,93425590,8050,8050,8050,8050,0
|
|
20240102,142900,93425590,8050,8050,8050,8050,35
|
|
20240102,142800,93143840,8050,8050,8050,8050,0
|
|
20240102,142700,93143840,8050,8050,8050,8050,0
|
|
20240102,142600,93143840,8050,8050,8050,8050,0
|
|
20240102,142500,93143840,8050,8050,8050,8050,0
|
|
20240102,142400,93143840,8050,8050,8050,8050,0
|
|
20240102,142300,93143840,8050,8050,8050,8050,0
|
|
20240102,142200,93143840,8050,8050,8050,8050,0
|
|
20240102,142100,93143840,8050,8050,8050,8050,2
|
|
20240102,142000,93127740,8020,8020,8020,8020,0
|
|
20240102,141900,93127740,8020,8020,8020,8020,0
|
|
20240102,141800,93127740,8020,8020,8020,8020,0
|
|
20240102,141700,93127740,8020,8020,8020,8020,0
|
|
20240102,141600,93127740,8020,8020,8020,8020,0
|
|
20240102,141500,93127740,8020,8020,8020,8020,0
|
|
20240102,141400,93127740,8020,8020,8020,8020,0
|
|
20240102,141300,93127740,8020,8020,8020,8020,138
|
|
20240102,141200,92020980,8010,8010,8010,8010,0
|
|
20240102,141100,92020980,8010,8030,8030,8010,722
|
|
20240102,141000,86235110,8040,8040,8040,8040,0
|
|
20240102,140900,86235110,8040,8040,8040,8040,0
|
|
20240102,140800,86235110,8040,8040,8040,8040,0
|
|
20240102,140700,86235110,8040,8040,8040,8040,0
|
|
20240102,140600,86235110,8040,8040,8040,8040,4
|
|
20240102,140500,86202950,8060,8060,8060,8060,0
|
|
20240102,140400,86202950,8060,8060,8060,8060,0
|
|
20240102,140300,86202950,8060,8060,8060,8060,1
|
|
20240102,140200,86194890,8040,8040,8040,8040,0
|
|
20240102,140100,86194890,8040,8040,8040,8040,0
|
|
20240102,140000,86194890,8040,8040,8040,8040,0
|
|
20240102,135900,86194890,8040,8040,8040,8040,0
|
|
20240102,135800,86194890,8040,8040,8040,8040,0
|
|
20240102,135700,86194890,8040,8040,8040,8040,0
|
|
20240102,135600,86194890,8040,8040,8040,8040,0
|
|
20240102,135500,86194890,8040,8040,8040,8040,0
|
|
20240102,135400,86194890,8040,8040,8040,8040,0
|
|
20240102,135300,86194890,8040,8040,8040,8040,0
|
|
20240102,135200,86194890,8040,8030,8040,8030,295
|
|
20240102,135100,83825530,8020,8020,8020,8020,0
|
|
20240102,135000,83825530,8020,8020,8020,8020,0
|
|
20240102,134900,83825530,8020,8020,8020,8020,138
|
|
20240102,134800,82718770,8020,8040,8050,8020,16
|
|
20240102,134700,82590220,8020,8020,8020,8020,60
|
|
20240102,134600,82109020,8020,8020,8020,8020,0
|
|
20240102,134500,82109020,8020,8020,8020,8020,0
|
|
20240102,134400,82109020,8020,8020,8020,8020,0
|
|
20240102,134300,82109020,8020,8020,8020,8020,0
|
|
20240102,134200,82109020,8020,8020,8020,8020,0
|
|
20240102,134100,82109020,8020,8020,8020,8020,0
|
|
20240102,134000,82109020,8020,8040,8040,8020,143
|
|
20240102,133900,80962120,8040,8030,8040,8030,70
|
|
20240102,133800,80399650,8020,8020,8020,8020,0
|
|
20240102,133700,80399650,8020,8020,8020,8020,0
|
|
20240102,133600,80399650,8020,8020,8020,8020,0
|
|
20240102,133500,80399650,8020,8020,8020,8020,344
|
|
20240102,133400,77640770,8040,8040,8040,8040,0
|
|
20240102,133300,77640770,8040,8040,8040,8040,5
|
|
20240102,133200,77600570,8040,8040,8040,8040,0
|
|
20240102,133100,77600570,8040,8040,8040,8040,0
|
|
20240102,133000,77600570,8040,8040,8040,8040,50
|
|
20240102,132900,77198570,8050,8040,8050,8040,732
|
|
20240102,132800,71312310,8040,8040,8040,8040,0
|
|
20240102,132700,71312310,8040,8040,8040,8040,18
|
|
20240102,132600,71167590,8010,8010,8010,8010,0
|
|
20240102,132500,71167590,8010,8010,8010,8010,0
|
|
20240102,132400,71167590,8010,8010,8010,8010,0
|
|
20240102,132300,71167590,8010,8020,8020,8010,400
|
|
20240102,132200,67962560,8040,8040,8040,8040,0
|
|
20240102,132100,67962560,8040,8040,8040,8040,0
|
|
20240102,132000,67962560,8040,8040,8040,8040,0
|
|
20240102,131900,67962560,8040,8040,8040,8040,30
|
|
20240102,131800,67721360,8040,8040,8040,8040,1
|
|
20240102,131700,67713320,8040,8040,8040,8040,0
|
|
20240102,131600,67713320,8040,8040,8040,8040,0
|
|
20240102,131500,67713320,8040,8040,8040,8040,0
|
|
20240102,131400,67713320,8040,8040,8040,8040,0
|
|
20240102,131300,67713320,8040,8040,8040,8040,0
|
|
20240102,131200,67713320,8040,8040,8040,8040,0
|
|
20240102,131100,67713320,8040,8040,8040,8040,0
|
|
20240102,131000,67713320,8040,8040,8040,8040,0
|
|
20240102,130900,67713320,8040,8040,8040,8040,1
|
|
20240102,130800,67705280,8040,8040,8040,8040,0
|
|
20240102,130700,67705280,8040,8040,8040,8040,15
|
|
20240102,130600,67584680,8010,8010,8010,8010,0
|
|
20240102,130500,67584680,8010,8010,8010,8010,0
|
|
20240102,130400,67584680,8010,8010,8010,8010,93
|
|
20240102,130300,66839750,8010,8030,8030,8010,1000
|
|
20240102,130200,58822630,8040,8040,8040,8040,0
|
|
20240102,130100,58822630,8040,8040,8040,8040,0
|
|
20240102,130000,58822630,8040,8040,8040,8040,0
|
|
20240102,125900,58822630,8040,8040,8040,8040,0
|
|
20240102,125800,58822630,8040,8040,8040,8040,0
|
|
20240102,125700,58822630,8040,8040,8040,8040,0
|
|
20240102,125600,58822630,8040,8040,8040,8040,0
|
|
20240102,125500,58822630,8040,8040,8040,8040,0
|
|
20240102,125400,58822630,8040,8040,8040,8040,0
|
|
20240102,125300,58822630,8040,8040,8040,8040,0
|
|
20240102,125200,58822630,8040,8040,8040,8040,30
|
|
20240102,125100,58581430,8050,8050,8050,8050,0
|
|
20240102,125000,58581430,8050,8050,8050,8050,0
|
|
20240102,124900,58581430,8050,8050,8050,8050,0
|
|
20240102,124800,58581430,8050,8050,8050,8050,0
|
|
20240102,124700,58581430,8050,8050,8050,8050,0
|
|
20240102,124600,58581430,8050,8050,8050,8050,0
|
|
20240102,124500,58581430,8050,8050,8050,8050,0
|
|
20240102,124400,58581430,8050,8050,8050,8050,0
|
|
20240102,124300,58581430,8050,8050,8050,8050,70
|
|
20240102,124200,58017930,8050,8050,8050,8050,0
|
|
20240102,124100,58017930,8050,8050,8050,8050,0
|
|
20240102,124000,58017930,8050,8050,8050,8050,0
|
|
20240102,123900,58017930,8050,8050,8050,8050,0
|
|
20240102,123800,58017930,8050,8050,8050,8050,0
|
|
20240102,123700,58017930,8050,8050,8050,8050,0
|
|
20240102,123600,58017930,8050,8050,8050,8050,0
|
|
20240102,123500,58017930,8050,8050,8050,8050,0
|
|
20240102,123400,58017930,8050,8050,8050,8050,0
|
|
20240102,123300,58017930,8050,8050,8050,8050,0
|
|
20240102,123200,58017930,8050,8050,8050,8050,0
|
|
20240102,123100,58017930,8050,8050,8050,8050,0
|
|
20240102,123000,58017930,8050,8050,8050,8050,0
|
|
20240102,122900,58017930,8050,8050,8050,8050,0
|
|
20240102,122800,58017930,8050,8050,8050,8050,1
|
|
20240102,122700,58009880,8010,8030,8030,8010,500
|
|
20240102,122600,54003270,8070,8070,8070,8070,0
|
|
20240102,122500,54003270,8070,8070,8070,8070,0
|
|
20240102,122400,54003270,8070,8070,8070,8070,0
|
|
20240102,122300,54003270,8070,8070,8070,8070,0
|
|
20240102,122200,54003270,8070,8070,8070,8070,0
|
|
20240102,122100,54003270,8070,8070,8070,8070,0
|
|
20240102,122000,54003270,8070,8070,8070,8070,0
|
|
20240102,121900,54003270,8070,8070,8070,8070,0
|
|
20240102,121800,54003270,8070,8070,8070,8070,0
|
|
20240102,121700,54003270,8070,8070,8070,8070,0
|
|
20240102,121600,54003270,8070,8070,8070,8070,0
|
|
20240102,121500,54003270,8070,8070,8070,8070,0
|
|
20240102,121400,54003270,8070,8060,8070,8060,32
|
|
20240102,121300,53745060,8060,8060,8060,8060,0
|
|
20240102,121200,53745060,8060,8060,8060,8060,250
|
|
20240102,121100,51730060,8060,8060,8060,8060,0
|
|
20240102,121000,51730060,8060,8060,8060,8060,1
|
|
20240102,120900,51722000,8060,8060,8060,8060,0
|
|
20240102,120800,51722000,8060,8060,8060,8060,0
|
|
20240102,120700,51722000,8060,8060,8060,8060,0
|
|
20240102,120600,51722000,8060,8060,8060,8060,0
|
|
20240102,120500,51722000,8060,8060,8060,8060,0
|
|
20240102,120400,51722000,8060,8060,8060,8060,0
|
|
20240102,120300,51722000,8060,8060,8060,8060,0
|
|
20240102,120200,51722000,8060,8060,8060,8060,0
|
|
20240102,120100,51722000,8060,8060,8060,8060,0
|
|
20240102,120000,51722000,8060,8060,8060,8060,0
|
|
20240102,115900,51722000,8060,8060,8060,8060,0
|
|
20240102,115800,51722000,8060,8060,8060,8060,0
|
|
20240102,115700,51722000,8060,8060,8060,8060,0
|
|
20240102,115600,51722000,8060,8060,8060,8060,1
|
|
20240102,115500,51713940,8000,8030,8030,8000,3084
|
|
20240102,115400,27026950,8080,8080,8080,8080,0
|
|
20240102,115300,27026950,8080,8080,8080,8080,0
|
|
20240102,115200,27026950,8080,8080,8080,8080,0
|
|
20240102,115100,27026950,8080,8050,8080,8050,6
|
|
20240102,115000,26978620,8050,8050,8050,8050,750
|
|
20240102,114900,20941120,8040,8040,8040,8040,73
|
|
20240102,114800,20354200,8050,8050,8050,8050,0
|
|
20240102,114700,20354200,8050,8050,8050,8050,0
|
|
20240102,114600,20354200,8050,8050,8050,8050,0
|
|
20240102,114500,20354200,8050,8050,8050,8050,0
|
|
20240102,114400,20354200,8050,8050,8050,8050,0
|
|
20240102,114300,20354200,8050,8050,8050,8050,50
|
|
20240102,114200,19951700,8050,8050,8050,8050,27
|
|
20240102,114100,19734350,8020,8050,8050,8020,8
|
|
20240102,114000,19670130,8050,8050,8050,8050,0
|
|
20240102,113900,19670130,8050,8050,8050,8050,0
|
|
20240102,113800,19670130,8050,8050,8050,8050,0
|
|
20240102,113700,19670130,8050,8050,8050,8050,0
|
|
20240102,113600,19670130,8050,8050,8050,8050,0
|
|
20240102,113500,19670130,8050,8050,8050,8050,0
|
|
20240102,113400,19670130,8050,8050,8050,8050,0
|
|
20240102,113300,19670130,8050,8050,8050,8050,0
|
|
20240102,113200,19670130,8050,8050,8050,8050,0
|
|
20240102,113100,19670130,8050,8050,8050,8050,0
|
|
20240102,113000,19670130,8050,8050,8050,8050,0
|
|
20240102,112900,19670130,8050,8050,8050,8050,1
|
|
20240102,112800,19662080,8030,8030,8030,8030,0
|
|
20240102,112700,19662080,8030,8030,8030,8030,0
|
|
20240102,112600,19662080,8030,8030,8030,8030,0
|
|
20240102,112500,19662080,8030,8030,8030,8030,0
|
|
20240102,112400,19662080,8030,8030,8030,8030,0
|
|
20240102,112300,19662080,8030,8030,8030,8030,0
|
|
20240102,112200,19662080,8030,8030,8030,8030,0
|
|
20240102,112100,19662080,8030,8030,8030,8030,0
|
|
20240102,112000,19662080,8030,8030,8030,8030,0
|
|
20240102,111900,19662080,8030,8030,8030,8030,0
|
|
20240102,111800,19662080,8030,8030,8030,8030,0
|
|
20240102,111700,19662080,8030,8030,8030,8030,450
|
|
20240102,111600,16048580,8020,8020,8020,8020,0
|
|
20240102,111500,16048580,8020,8020,8020,8020,0
|
|
20240102,111400,16048580,8020,8020,8020,8020,0
|
|
20240102,111300,16048580,8020,8020,8020,8020,0
|
|
20240102,111200,16048580,8020,8020,8020,8020,0
|
|
20240102,111100,16048580,8020,8020,8020,8020,58
|
|
20240102,111000,15583420,8020,8030,8030,8020,129
|
|
20240102,110900,14548770,8030,8030,8030,8030,0
|
|
20240102,110800,14548770,8030,8030,8030,8030,0
|
|
20240102,110700,14548770,8030,8030,8030,8030,0
|
|
20240102,110600,14548770,8030,8030,8030,8030,0
|
|
20240102,110500,14548770,8030,8030,8030,8030,0
|
|
20240102,110400,14548770,8030,8030,8030,8030,0
|
|
20240102,110300,14548770,8030,8030,8030,8030,0
|
|
20240102,110200,14548770,8030,8030,8030,8030,0
|
|
20240102,110100,14548770,8030,8030,8030,8030,0
|
|
20240102,110000,14548770,8030,8030,8030,8030,0
|
|
20240102,105900,14548770,8030,8030,8030,8030,0
|
|
20240102,105800,14548770,8030,8030,8030,8030,0
|
|
20240102,105700,14548770,8030,8030,8030,8030,0
|
|
20240102,105600,14548770,8030,8030,8030,8030,0
|
|
20240102,105500,14548770,8030,8030,8030,8030,30
|
|
20240102,105400,14307870,8040,8040,8040,8040,0
|
|
20240102,105300,14307870,8040,8040,8040,8040,0
|
|
20240102,105200,14307870,8040,8040,8040,8040,0
|
|
20240102,105100,14307870,8040,8040,8040,8040,30
|
|
20240102,105000,14066670,8050,8050,8050,8050,1
|
|
20240102,104900,14058620,8050,8050,8050,8050,3
|
|
20240102,104800,14034470,8050,8050,8050,8050,0
|
|
20240102,104700,14034470,8050,8050,8050,8050,11
|
|
20240102,104600,13945920,8020,8020,8020,8020,28
|
|
20240102,104500,13721360,8010,8010,8010,8010,0
|
|
20240102,104400,13721360,8010,8010,8010,8010,0
|
|
20240102,104300,13721360,8010,8010,8010,8010,0
|
|
20240102,104200,13721360,8010,8010,8010,8010,0
|
|
20240102,104100,13721360,8010,8010,8010,8010,0
|
|
20240102,104000,13721360,8010,8010,8010,8010,0
|
|
20240102,103900,13721360,8010,8010,8010,8010,0
|
|
20240102,103800,13721360,8010,8020,8030,8010,220
|
|
20240102,103700,11956040,8010,8010,8010,8010,0
|
|
20240102,103600,11956040,8010,8010,8010,8010,0
|
|
20240102,103500,11956040,8010,8010,8010,8010,350
|
|
20240102,103400,9152540,8020,8020,8020,8020,101
|
|
20240102,103300,8342520,8020,8020,8020,8020,8
|
|
20240102,103200,8278360,8030,8030,8030,8030,0
|
|
20240102,103100,8278360,8030,8030,8030,8030,2
|
|
20240102,103000,8262300,8030,8030,8030,8030,3
|
|
20240102,102900,8238210,8030,8030,8030,8030,0
|
|
20240102,102800,8238210,8030,8030,8030,8030,0
|
|
20240102,102700,8238210,8030,8030,8030,8030,5
|
|
20240102,102600,8198060,8030,8030,8030,8030,0
|
|
20240102,102500,8198060,8030,8030,8030,8030,0
|
|
20240102,102400,8198060,8030,8030,8030,8030,2
|
|
20240102,102300,8182000,8030,8030,8030,8030,70
|
|
20240102,102200,7619900,8010,8010,8010,8010,14
|
|
20240102,102100,7507760,8020,8030,8030,8020,154
|
|
20240102,102000,6272630,8030,8030,8030,8030,26
|
|
20240102,101900,6063850,8020,8030,8030,8020,10
|
|
20240102,101800,5983600,8040,8040,8040,8040,24
|
|
20240102,101700,5790640,8050,8050,8050,8050,0
|
|
20240102,101600,5790640,8050,8050,8050,8050,5
|
|
20240102,101500,5750390,8060,8060,8060,8060,0
|
|
20240102,101400,5750390,8060,8060,8060,8060,30
|
|
20240102,101300,5508590,8060,8060,8060,8060,5
|
|
20240102,101200,5468290,8040,8040,8040,8040,20
|
|
20240102,101100,5307490,8040,8040,8040,8040,0
|
|
20240102,101000,5307490,8040,8040,8040,8040,1
|
|
20240102,100900,5299450,8040,8040,8040,8040,10
|
|
20240102,100800,5219050,8060,8040,8060,8040,500
|
|
20240102,100700,1191310,8040,8040,8040,8040,48
|
|
20240102,100600,805390,8040,8040,8040,8040,0
|
|
20240102,100500,805390,8040,8040,8040,8040,0
|
|
20240102,100400,805390,8040,8040,8040,8040,0
|
|
20240102,100300,805390,8040,8040,8040,8040,0
|
|
20240102,100200,805390,8040,8040,8040,8040,10
|
|
20240102,100100,724990,8040,8040,8040,8040,2
|
|
20240102,100000,708910,8050,8060,8060,8050,88
|