621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,191800,90880490,8020,8020,8020,8020,210
|
|
20240103,191700,90880490,8020,8020,8020,8020,0
|
|
20240103,191600,90880490,8020,8020,8020,8020,0
|
|
20240103,191500,90880490,8020,8020,8020,8020,0
|
|
20240103,191400,90880490,8020,8020,8020,8020,0
|
|
20240103,191300,90880490,8020,8020,8020,8020,0
|
|
20240103,191200,90880490,8020,8020,8020,8020,0
|
|
20240103,191100,90880490,8020,8020,8020,8020,0
|
|
20240103,191000,90880490,8020,8020,8020,8020,0
|
|
20240103,190900,90880490,8020,8020,8020,8020,0
|
|
20240103,190800,90880490,8020,8020,8020,8020,0
|
|
20240103,190700,90880490,8020,8020,8020,8020,0
|
|
20240103,190600,90880490,8020,8020,8020,8020,0
|
|
20240103,190500,90880490,8020,8020,8020,8020,0
|
|
20240103,190400,90880490,8020,8020,8020,8020,0
|
|
20240103,190300,90880490,8020,8020,8020,8020,0
|
|
20240103,190200,90880490,8020,8020,8020,8020,0
|
|
20240103,190100,90880490,8020,8020,8020,8020,0
|
|
20240103,190000,90880490,8020,8020,8020,8020,0
|
|
20240103,185900,90880490,8020,8020,8020,8020,0
|
|
20240103,185800,90880490,8020,8020,8020,8020,0
|
|
20240103,185700,90880490,8020,8020,8020,8020,0
|
|
20240103,185600,90880490,8020,8020,8020,8020,0
|
|
20240103,185500,90880490,8020,8020,8020,8020,0
|
|
20240103,185400,90880490,8020,8020,8020,8020,0
|
|
20240103,185300,90880490,8020,8020,8020,8020,0
|
|
20240103,185200,90880490,8020,8020,8020,8020,0
|
|
20240103,185100,90880490,8020,8020,8020,8020,0
|
|
20240103,185000,90880490,8020,8020,8020,8020,0
|
|
20240103,184900,90880490,8020,8020,8020,8020,0
|
|
20240103,184800,90880490,8020,8020,8020,8020,210
|
|
20240103,184700,90880490,8020,8020,8020,8020,0
|
|
20240103,184600,90880490,8020,8020,8020,8020,0
|
|
20240103,184500,90880490,8020,8020,8020,8020,0
|
|
20240103,184400,90880490,8020,8020,8020,8020,0
|
|
20240103,184300,90880490,8020,8020,8020,8020,0
|
|
20240103,184200,90880490,8020,8020,8020,8020,0
|
|
20240103,184100,90880490,8020,8020,8020,8020,0
|
|
20240103,184000,90880490,8020,8020,8020,8020,0
|
|
20240103,183900,90880490,8020,8020,8020,8020,0
|
|
20240103,183800,90880490,8020,8020,8020,8020,0
|
|
20240103,183700,90880490,8020,8020,8020,8020,0
|
|
20240103,183600,90880490,8020,8020,8020,8020,0
|
|
20240103,183500,90880490,8020,8020,8020,8020,0
|
|
20240103,183400,90880490,8020,8020,8020,8020,0
|
|
20240103,183300,90880490,8020,8020,8020,8020,0
|
|
20240103,183200,90880490,8020,8020,8020,8020,0
|
|
20240103,183100,90880490,8020,8020,8020,8020,0
|
|
20240103,183000,90880490,8020,8020,8020,8020,0
|
|
20240103,182900,90880490,8020,8020,8020,8020,0
|
|
20240103,182800,90880490,8020,8020,8020,8020,0
|
|
20240103,182700,90880490,8020,8020,8020,8020,0
|
|
20240103,182600,90880490,8020,8020,8020,8020,0
|
|
20240103,182500,90880490,8020,8020,8020,8020,0
|
|
20240103,182400,90880490,8020,8020,8020,8020,0
|
|
20240103,182300,90880490,8020,8020,8020,8020,0
|
|
20240103,182200,90880490,8020,8020,8020,8020,0
|
|
20240103,182100,90880490,8020,8020,8020,8020,0
|
|
20240103,182000,90880490,8020,8020,8020,8020,0
|
|
20240103,181900,90880490,8020,8020,8020,8020,0
|
|
20240103,181800,90880490,8020,8020,8020,8020,210
|
|
20240103,181700,90880490,8020,8020,8020,8020,0
|
|
20240103,181600,90880490,8020,8020,8020,8020,0
|
|
20240103,181500,90880490,8020,8020,8020,8020,0
|
|
20240103,181400,90880490,8020,8020,8020,8020,0
|
|
20240103,181300,90880490,8020,8020,8020,8020,0
|
|
20240103,181200,90880490,8020,8020,8020,8020,0
|
|
20240103,181100,90880490,8020,8020,8020,8020,0
|
|
20240103,181000,90880490,8020,8020,8020,8020,0
|
|
20240103,180900,90880490,8020,8020,8020,8020,0
|
|
20240103,180800,90880490,8020,8020,8020,8020,0
|
|
20240103,180700,90880490,8020,8020,8020,8020,0
|
|
20240103,180600,90880490,8020,8020,8020,8020,0
|
|
20240103,180500,90880490,8020,8020,8020,8020,0
|
|
20240103,180400,90880490,8020,8020,8020,8020,0
|
|
20240103,180300,90880490,8020,8020,8020,8020,0
|
|
20240103,180200,90880490,8020,8020,8020,8020,0
|
|
20240103,180100,90880490,8020,8020,8020,8020,0
|
|
20240103,180000,90880490,8020,8020,8020,8020,0
|
|
20240103,175900,90880490,8020,8020,8020,8020,0
|
|
20240103,175800,90880490,8020,8020,8020,8020,0
|
|
20240103,175700,90880490,8020,8020,8020,8020,0
|
|
20240103,175600,90880490,8020,8020,8020,8020,0
|
|
20240103,175500,90880490,8020,8020,8020,8020,0
|
|
20240103,175400,90880490,8020,8020,8020,8020,0
|
|
20240103,175300,90880490,8020,8020,8020,8020,0
|
|
20240103,175200,90880490,8020,8020,8020,8020,0
|
|
20240103,175100,90880490,8020,8020,8020,8020,0
|
|
20240103,175000,90880490,8020,8020,8020,8020,0
|
|
20240103,174900,90880490,8020,8020,8020,8020,0
|
|
20240103,174800,90880490,8020,8020,8020,8020,210
|
|
20240103,174700,90880490,8020,8020,8020,8020,0
|
|
20240103,174600,90880490,8020,8020,8020,8020,0
|
|
20240103,174500,90880490,8020,8020,8020,8020,0
|
|
20240103,174400,90880490,8020,8020,8020,8020,0
|
|
20240103,174300,90880490,8020,8020,8020,8020,0
|
|
20240103,174200,90880490,8020,8020,8020,8020,0
|
|
20240103,174100,90880490,8020,8020,8020,8020,0
|
|
20240103,174000,90880490,8020,8020,8020,8020,0
|
|
20240103,173900,90880490,8020,8020,8020,8020,0
|
|
20240103,173800,90880490,8020,8020,8020,8020,0
|
|
20240103,173700,90880490,8020,8020,8020,8020,0
|
|
20240103,173600,90880490,8020,8020,8020,8020,0
|
|
20240103,173500,90880490,8020,8020,8020,8020,0
|
|
20240103,173400,90880490,8020,8020,8020,8020,0
|
|
20240103,173300,90880490,8020,8020,8020,8020,0
|
|
20240103,173200,90880490,8020,8020,8020,8020,0
|
|
20240103,173100,90880490,8020,8020,8020,8020,0
|
|
20240103,173000,90880490,8020,8020,8020,8020,0
|
|
20240103,172900,90880490,8020,8020,8020,8020,0
|
|
20240103,172800,90880490,8020,8020,8020,8020,0
|
|
20240103,172700,90880490,8020,8020,8020,8020,0
|
|
20240103,172600,90880490,8020,8020,8020,8020,0
|
|
20240103,172500,90880490,8020,8020,8020,8020,0
|
|
20240103,172400,90880490,8020,8020,8020,8020,0
|
|
20240103,172300,90880490,8020,8020,8020,8020,0
|
|
20240103,172200,90880490,8020,8020,8020,8020,0
|
|
20240103,172100,90880490,8020,8020,8020,8020,0
|
|
20240103,172000,90880490,8020,8020,8020,8020,0
|
|
20240103,171900,90880490,8020,8020,8020,8020,0
|
|
20240103,171800,90880490,8020,8020,8020,8020,210
|
|
20240103,171700,90880490,8020,8020,8020,8020,0
|
|
20240103,171600,90880490,8020,8020,8020,8020,0
|
|
20240103,171500,90880490,8020,8020,8020,8020,0
|
|
20240103,171400,90880490,8020,8020,8020,8020,0
|
|
20240103,171300,90880490,8020,8020,8020,8020,0
|
|
20240103,171200,90880490,8020,8020,8020,8020,0
|
|
20240103,171100,90880490,8020,8020,8020,8020,0
|
|
20240103,171000,90880490,8020,8020,8020,8020,0
|
|
20240103,170900,90880490,8020,8020,8020,8020,0
|
|
20240103,170800,90880490,8020,8020,8020,8020,0
|
|
20240103,170700,90880490,8020,8020,8020,8020,0
|
|
20240103,170600,90880490,8020,8020,8020,8020,0
|
|
20240103,170500,90880490,8020,8020,8020,8020,0
|
|
20240103,170400,90880490,8020,8020,8020,8020,0
|
|
20240103,170300,90880490,8020,8020,8020,8020,0
|
|
20240103,170200,90880490,8020,8020,8020,8020,0
|
|
20240103,170100,90880490,8020,8020,8020,8020,0
|
|
20240103,170000,90880490,8020,8020,8020,8020,0
|
|
20240103,165900,90880490,8020,8020,8020,8020,0
|
|
20240103,165800,90880490,8020,8020,8020,8020,0
|
|
20240103,165700,90880490,8020,8020,8020,8020,0
|
|
20240103,165600,90880490,8020,8020,8020,8020,0
|
|
20240103,165500,90880490,8020,8020,8020,8020,0
|
|
20240103,165400,90880490,8020,8020,8020,8020,0
|
|
20240103,165300,90880490,8020,8020,8020,8020,0
|
|
20240103,165200,90880490,8020,8020,8020,8020,0
|
|
20240103,165100,90880490,8020,8020,8020,8020,0
|
|
20240103,165000,90880490,8020,8020,8020,8020,0
|
|
20240103,164900,90880490,8020,8020,8020,8020,0
|
|
20240103,164800,90880490,8020,8020,8020,8020,210
|
|
20240103,164700,90880490,8020,8020,8020,8020,0
|
|
20240103,164600,90880490,8020,8020,8020,8020,0
|
|
20240103,164500,90880490,8020,8020,8020,8020,0
|
|
20240103,164400,90880490,8020,8020,8020,8020,0
|
|
20240103,164300,90880490,8020,8020,8020,8020,0
|
|
20240103,164200,90880490,8020,8020,8020,8020,0
|
|
20240103,164100,90880490,8020,8020,8020,8020,0
|
|
20240103,164000,90880490,8020,8020,8020,8020,0
|
|
20240103,163900,90880490,8020,8020,8020,8020,0
|
|
20240103,163800,90880490,8020,8020,8020,8020,0
|
|
20240103,163700,90880490,8020,8020,8020,8020,0
|
|
20240103,163600,90880490,8020,8020,8020,8020,0
|
|
20240103,163500,90880490,8020,8020,8020,8020,0
|
|
20240103,163400,90880490,8020,8020,8020,8020,0
|
|
20240103,163300,90880490,8020,8020,8020,8020,0
|
|
20240103,163200,90880490,8020,8020,8020,8020,0
|
|
20240103,163100,90880490,8020,8020,8020,8020,0
|
|
20240103,163000,90880490,8020,8020,8020,8020,0
|
|
20240103,162900,90880490,8020,8020,8020,8020,0
|
|
20240103,162800,90880490,8020,8020,8020,8020,0
|
|
20240103,162700,90880490,8020,8020,8020,8020,0
|
|
20240103,162600,90880490,8020,8020,8020,8020,0
|
|
20240103,162500,90880490,8020,8020,8020,8020,0
|
|
20240103,162400,90880490,8020,8020,8020,8020,0
|
|
20240103,162300,90880490,8020,8020,8020,8020,0
|
|
20240103,162200,90880490,8020,8020,8020,8020,0
|
|
20240103,162100,90880490,8020,8020,8020,8020,0
|
|
20240103,162000,90880490,8020,8020,8020,8020,0
|
|
20240103,161900,90880490,8020,8020,8020,8020,0
|
|
20240103,161800,90880490,8020,8020,8020,8020,210
|
|
20240103,161700,90880490,8020,8020,8020,8020,0
|
|
20240103,161600,90880490,8020,8020,8020,8020,0
|
|
20240103,161500,90880490,8020,8020,8020,8020,0
|
|
20240103,161400,90880490,8020,8020,8020,8020,0
|
|
20240103,161300,90880490,8020,8020,8020,8020,0
|
|
20240103,161200,90880490,8020,8020,8020,8020,0
|
|
20240103,161100,90880490,8020,8020,8020,8020,0
|
|
20240103,161000,90880490,8020,8020,8020,8020,0
|
|
20240103,160900,90880490,8020,8020,8020,8020,0
|
|
20240103,160800,90880490,8020,8020,8020,8020,0
|
|
20240103,160700,90880490,8020,8020,8020,8020,0
|
|
20240103,160600,90880490,8020,8020,8020,8020,0
|
|
20240103,160500,90880490,8020,8020,8020,8020,0
|
|
20240103,160400,90880490,8020,8020,8020,8020,0
|
|
20240103,160300,90880490,8020,8020,8020,8020,0
|
|
20240103,160200,90880490,8020,8020,8020,8020,0
|
|
20240103,160100,90880490,8020,8020,8020,8020,0
|
|
20240103,160000,90880490,8020,8020,8020,8020,0
|
|
20240103,155900,90880490,8020,8020,8020,8020,0
|
|
20240103,155800,90880490,8020,8020,8020,8020,0
|
|
20240103,155700,90880490,8020,8020,8020,8020,0
|
|
20240103,155600,90880490,8020,8020,8020,8020,0
|
|
20240103,155500,90880490,8020,8020,8020,8020,0
|
|
20240103,155400,90880490,8020,8020,8020,8020,0
|
|
20240103,155300,90880490,8020,8020,8020,8020,0
|
|
20240103,155200,90880490,8020,8020,8020,8020,0
|
|
20240103,155100,90880490,8020,8020,8020,8020,0
|
|
20240103,155000,90880490,8020,8020,8020,8020,0
|
|
20240103,154900,90880490,8020,8020,8020,8020,0
|
|
20240103,154800,90880490,8020,8020,8020,8020,210
|
|
20240103,154700,90880490,8020,8020,8020,8020,0
|
|
20240103,154600,90880490,8020,8020,8020,8020,0
|
|
20240103,154500,90880490,8020,8020,8020,8020,0
|
|
20240103,154400,90880490,8020,8020,8020,8020,0
|
|
20240103,154300,90880490,8020,8020,8020,8020,0
|
|
20240103,154200,90880490,8020,8020,8020,8020,0
|
|
20240103,154100,90880490,8020,8020,8020,8020,0
|
|
20240103,154000,90880490,8020,8020,8020,8020,0
|
|
20240103,153900,90880490,8020,8020,8020,8020,0
|
|
20240103,153800,90880490,8020,8020,8020,8020,0
|
|
20240103,153700,90880490,8020,8020,8020,8020,0
|
|
20240103,153600,90880490,8020,8020,8020,8020,0
|
|
20240103,153500,90880490,8020,8020,8020,8020,0
|
|
20240103,153400,90880490,8020,8020,8020,8020,0
|
|
20240103,153300,90880490,8020,8020,8020,8020,0
|
|
20240103,153200,90880490,8020,8020,8020,8020,0
|
|
20240103,153100,90880490,8020,8020,8020,8020,0
|
|
20240103,153000,90880490,8020,8020,8020,8020,210
|
|
20240103,152900,89196290,8000,8000,8000,8000,0
|
|
20240103,152800,89196290,8000,8000,8000,8000,0
|
|
20240103,152700,89196290,8000,8000,8000,8000,0
|
|
20240103,152600,89196290,8000,8000,8000,8000,0
|
|
20240103,152500,89196290,8000,8000,8000,8000,0
|
|
20240103,152400,89196290,8000,8000,8000,8000,0
|
|
20240103,152300,89196290,8000,8000,8000,8000,0
|
|
20240103,152200,89196290,8000,8000,8000,8000,0
|
|
20240103,152100,89196290,8000,8000,8000,8000,0
|
|
20240103,152000,89196290,8000,8000,8000,8000,0
|
|
20240103,151900,89196290,8000,8000,8000,8000,0
|
|
20240103,151800,89196290,8000,8000,8000,8000,0
|
|
20240103,151700,89196290,8000,8000,8000,8000,12
|
|
20240103,151600,89100290,8020,8020,8020,8020,0
|
|
20240103,151500,89100290,8020,8020,8020,8020,0
|
|
20240103,151400,89100290,8020,8020,8020,8020,1
|
|
20240103,151300,89092270,8020,8020,8020,8020,0
|
|
20240103,151200,89092270,8020,8020,8020,8020,4
|
|
20240103,151100,89060190,8010,8010,8010,8010,0
|
|
20240103,151000,89060190,8010,8010,8010,8010,0
|
|
20240103,150900,89060190,8010,8010,8010,8010,0
|
|
20240103,150800,89060190,8010,8010,8010,8010,0
|
|
20240103,150700,89060190,8010,8010,8010,8010,0
|
|
20240103,150600,89060190,8010,8010,8010,8010,0
|
|
20240103,150500,89060190,8010,8010,8010,8010,1
|
|
20240103,150400,89052180,8010,8010,8010,8010,0
|
|
20240103,150300,89052180,8010,8010,8010,8010,0
|
|
20240103,150200,89052180,8010,8010,8010,8010,0
|
|
20240103,150100,89052180,8010,8010,8010,8010,0
|
|
20240103,150000,89052180,8010,8010,8010,8010,0
|
|
20240103,145900,89052180,8010,8010,8010,8010,0
|
|
20240103,145800,89052180,8010,8010,8010,8010,0
|
|
20240103,145700,89052180,8010,8010,8010,8010,0
|
|
20240103,145600,89052180,8010,8010,8010,8010,0
|
|
20240103,145500,89052180,8010,8010,8010,8010,0
|
|
20240103,145400,89052180,8010,8010,8010,8010,9
|
|
20240103,145300,88980090,8000,8000,8000,8000,0
|
|
20240103,145200,88980090,8000,8000,8000,8000,0
|
|
20240103,145100,88980090,8000,8000,8000,8000,0
|
|
20240103,145000,88980090,8000,8000,8000,8000,0
|
|
20240103,144900,88980090,8000,8000,8000,8000,0
|
|
20240103,144800,88980090,8000,8000,8000,8000,0
|
|
20240103,144700,88980090,8000,8000,8000,8000,39
|
|
20240103,144600,88668090,8000,8000,8000,8000,0
|
|
20240103,144500,88668090,8000,8000,8000,8000,0
|
|
20240103,144400,88668090,8000,8000,8000,8000,0
|
|
20240103,144300,88668090,8000,8000,8000,8000,0
|
|
20240103,144200,88668090,8000,8000,8000,8000,0
|
|
20240103,144100,88668090,8000,8000,8000,8000,0
|
|
20240103,144000,88668090,8000,8000,8000,8000,0
|
|
20240103,143900,88668090,8000,8000,8000,8000,0
|
|
20240103,143800,88668090,8000,8000,8000,8000,0
|
|
20240103,143700,88668090,8000,8000,8000,8000,0
|
|
20240103,143600,88668090,8000,8000,8000,8000,2
|
|
20240103,143500,88652090,8020,8020,8020,8020,0
|
|
20240103,143400,88652090,8020,8020,8020,8020,0
|
|
20240103,143300,88652090,8020,8020,8020,8020,0
|
|
20240103,143200,88652090,8020,8020,8020,8020,0
|
|
20240103,143100,88652090,8020,8020,8020,8020,1
|
|
20240103,143000,88644070,8000,8000,8000,8000,0
|
|
20240103,142900,88644070,8000,8000,8000,8000,0
|
|
20240103,142800,88644070,8000,8000,8000,8000,0
|
|
20240103,142700,88644070,8000,8000,8000,8000,0
|
|
20240103,142600,88644070,8000,8000,8000,8000,0
|
|
20240103,142500,88644070,8000,8000,8000,8000,50
|
|
20240103,142400,88244070,7990,7990,7990,7990,70
|
|
20240103,142300,87684770,7990,7990,7990,7990,0
|
|
20240103,142200,87684770,7990,7990,7990,7990,0
|
|
20240103,142100,87684770,7990,7990,7990,7990,0
|
|
20240103,142000,87684770,7990,7990,7990,7990,0
|
|
20240103,141900,87684770,7990,7990,7990,7990,0
|
|
20240103,141800,87684770,7990,7990,7990,7990,0
|
|
20240103,141700,87684770,7990,7990,7990,7990,0
|
|
20240103,141600,87684770,7990,7990,7990,7990,0
|
|
20240103,141500,87684770,7990,7990,7990,7990,0
|
|
20240103,141400,87684770,7990,7990,7990,7990,0
|
|
20240103,141300,87684770,7990,7990,7990,7990,0
|
|
20240103,141200,87684770,7990,7990,7990,7990,0
|
|
20240103,141100,87684770,7990,7990,7990,7990,0
|
|
20240103,141000,87684770,7990,7990,7990,7990,0
|
|
20240103,140900,87684770,7990,7990,7990,7990,0
|
|
20240103,140800,87684770,7990,7990,7990,7990,0
|
|
20240103,140700,87684770,7990,7990,7990,7990,30
|
|
20240103,140600,87445070,8000,8000,8000,8000,31
|
|
20240103,140500,87197070,8000,8000,8000,8000,0
|
|
20240103,140400,87197070,8000,8000,8000,8000,0
|
|
20240103,140300,87197070,8000,8000,8000,8000,0
|
|
20240103,140200,87197070,8000,8000,8000,8000,0
|
|
20240103,140100,87197070,8000,8000,8000,8000,0
|
|
20240103,140000,87197070,8000,8000,8000,8000,0
|
|
20240103,135900,87197070,8000,8000,8000,8000,0
|
|
20240103,135800,87197070,8000,8000,8000,8000,0
|
|
20240103,135700,87197070,8000,8000,8000,8000,0
|
|
20240103,135600,87197070,8000,8000,8000,8000,0
|
|
20240103,135500,87197070,8000,8000,8000,8000,0
|
|
20240103,135400,87197070,8000,8000,8000,8000,0
|
|
20240103,135300,87197070,8000,8000,8000,8000,0
|
|
20240103,135200,87197070,8000,8000,8000,8000,1
|
|
20240103,135100,87189070,8000,8000,8000,8000,0
|
|
20240103,135000,87189070,8000,8000,8000,8000,0
|
|
20240103,134900,87189070,8000,8000,8000,8000,1592
|
|
20240103,134800,74453070,8010,8010,8010,8010,0
|
|
20240103,134700,74453070,8010,8010,8010,8010,0
|
|
20240103,134600,74453070,8010,8010,8010,8010,2
|
|
20240103,134500,74437050,8020,8020,8020,8020,0
|
|
20240103,134400,74437050,8020,8020,8020,8020,0
|
|
20240103,134300,74437050,8020,8020,8020,8020,0
|
|
20240103,134200,74437050,8020,8020,8020,8020,0
|
|
20240103,134100,74437050,8020,8020,8020,8020,0
|
|
20240103,134000,74437050,8020,8020,8020,8020,0
|
|
20240103,133900,74437050,8020,8020,8020,8020,0
|
|
20240103,133800,74437050,8020,8020,8020,8020,0
|
|
20240103,133700,74437050,8020,8020,8020,8020,0
|
|
20240103,133600,74437050,8020,8020,8020,8020,0
|
|
20240103,133500,74437050,8020,8020,8020,8020,0
|
|
20240103,133400,74437050,8020,8020,8020,8020,0
|
|
20240103,133300,74437050,8020,8020,8020,8020,0
|
|
20240103,133200,74437050,8020,8020,8020,8020,0
|
|
20240103,133100,74437050,8020,8020,8020,8020,0
|
|
20240103,133000,74437050,8020,8020,8020,8020,0
|
|
20240103,132900,74437050,8020,8020,8020,8020,469
|
|
20240103,132800,70675670,8020,8020,8020,8020,0
|
|
20240103,132700,70675670,8020,8020,8020,8020,0
|
|
20240103,132600,70675670,8020,8020,8020,8020,0
|
|
20240103,132500,70675670,8020,8010,8020,8010,348
|
|
20240103,132400,67886690,8010,8000,8010,8000,190
|
|
20240103,132300,66365690,8000,8000,8000,8000,0
|
|
20240103,132200,66365690,8000,8000,8000,8000,100
|
|
20240103,132100,65565690,8000,8000,8000,8000,0
|
|
20240103,132000,65565690,8000,8000,8000,8000,0
|
|
20240103,131900,65565690,8000,8000,8000,8000,0
|
|
20240103,131800,65565690,8000,8000,8000,8000,0
|
|
20240103,131700,65565690,8000,8000,8000,8000,4
|
|
20240103,131600,65533690,8000,8000,8000,8000,0
|
|
20240103,131500,65533690,8000,8000,8000,8000,2
|
|
20240103,131400,65517690,7980,7980,7980,7980,0
|
|
20240103,131300,65517690,7980,7980,7980,7980,0
|
|
20240103,131200,65517690,7980,7980,7980,7980,0
|
|
20240103,131100,65517690,7980,7980,7980,7980,0
|
|
20240103,131000,65517690,7980,7980,7980,7980,0
|
|
20240103,130900,65517690,7980,7980,7980,7980,0
|
|
20240103,130800,65517690,7980,7980,7980,7980,0
|
|
20240103,130700,65517690,7980,7980,7980,7980,0
|
|
20240103,130600,65517690,7980,7980,7980,7980,0
|
|
20240103,130500,65517690,7980,7980,7980,7980,0
|
|
20240103,130400,65517690,7980,7980,7980,7980,1
|
|
20240103,130300,65509710,7980,7980,7980,7980,0
|
|
20240103,130200,65509710,7980,7980,7980,7980,0
|
|
20240103,130100,65509710,7980,7980,7980,7980,0
|
|
20240103,130000,65509710,7980,7980,7980,7980,10
|
|
20240103,125900,65429910,7980,7980,7980,7980,0
|
|
20240103,125800,65429910,7980,7980,7980,7980,0
|
|
20240103,125700,65429910,7980,7980,7980,7980,0
|
|
20240103,125600,65429910,7980,7980,7980,7980,0
|
|
20240103,125500,65429910,7980,7990,7990,7980,502
|
|
20240103,125400,61421900,7990,7990,7990,7990,0
|
|
20240103,125300,61421900,7990,7990,7990,7990,0
|
|
20240103,125200,61421900,7990,7990,7990,7990,0
|
|
20240103,125100,61421900,7990,8000,8000,7990,73
|
|
20240103,125000,60838530,8000,8000,8000,8000,0
|
|
20240103,124900,60838530,8000,8000,8000,8000,0
|
|
20240103,124800,60838530,8000,7990,8000,7990,9
|
|
20240103,124700,60766560,7980,7980,7980,7980,0
|
|
20240103,124600,60766560,7980,7980,7980,7980,0
|
|
20240103,124500,60766560,7980,7980,7980,7980,0
|
|
20240103,124400,60766560,7980,7980,7980,7980,0
|
|
20240103,124300,60766560,7980,7980,7980,7980,0
|
|
20240103,124200,60766560,7980,7980,7980,7980,0
|
|
20240103,124100,60766560,7980,7980,7980,7980,0
|
|
20240103,124000,60766560,7980,7980,7980,7980,0
|
|
20240103,123900,60766560,7980,7980,7980,7980,0
|
|
20240103,123800,60766560,7980,7980,7980,7980,0
|
|
20240103,123700,60766560,7980,7980,7980,7980,0
|
|
20240103,123600,60766560,7980,7980,7980,7980,0
|
|
20240103,123500,60766560,7980,7980,7980,7980,0
|
|
20240103,123400,60766560,7980,7980,7980,7980,0
|
|
20240103,123300,60766560,7980,7980,7980,7980,0
|
|
20240103,123200,60766560,7980,7980,7980,7980,0
|
|
20240103,123100,60766560,7980,7980,7980,7980,0
|
|
20240103,123000,60766560,7980,7980,7980,7980,0
|
|
20240103,122900,60766560,7980,7980,7980,7980,0
|
|
20240103,122800,60766560,7980,7980,7980,7980,0
|
|
20240103,122700,60766560,7980,7980,7980,7980,1
|
|
20240103,122600,60758580,7990,7990,7990,7990,1
|
|
20240103,122500,60750590,7990,7990,7990,7990,0
|
|
20240103,122400,60750590,7990,7990,7990,7990,0
|
|
20240103,122300,60750590,7990,7990,7990,7990,0
|
|
20240103,122200,60750590,7990,7990,7990,7990,0
|
|
20240103,122100,60750590,7990,7990,7990,7990,1
|
|
20240103,122000,60742600,8000,8000,8000,8000,0
|
|
20240103,121900,60742600,8000,8000,8000,8000,0
|
|
20240103,121800,60742600,8000,8000,8000,8000,0
|
|
20240103,121700,60742600,8000,8000,8000,8000,0
|
|
20240103,121600,60742600,8000,8000,8000,8000,0
|
|
20240103,121500,60742600,8000,8000,8000,8000,0
|
|
20240103,121400,60742600,8000,8000,8000,8000,0
|
|
20240103,121300,60742600,8000,8000,8000,8000,0
|
|
20240103,121200,60742600,8000,8000,8000,8000,0
|
|
20240103,121100,60742600,8000,8000,8000,8000,140
|
|
20240103,121000,59622600,7990,7990,7990,7990,106
|
|
20240103,120900,58775660,8000,8000,8000,8000,30
|
|
20240103,120800,58535660,7990,7990,7990,7990,0
|
|
20240103,120700,58535660,7990,7990,7990,7990,0
|
|
20240103,120600,58535660,7990,7990,7990,7990,0
|
|
20240103,120500,58535660,7990,7990,7990,7990,200
|
|
20240103,120400,56937660,7980,7990,7990,7980,209
|
|
20240103,120300,55267840,7990,7990,7990,7990,0
|
|
20240103,120200,55267840,7990,7990,7990,7990,8
|
|
20240103,120100,55203920,7990,7990,7990,7990,0
|
|
20240103,120000,55203920,7990,7990,7990,7990,0
|
|
20240103,115900,55203920,7990,7990,7990,7990,0
|
|
20240103,115800,55203920,7990,7990,7990,7990,0
|
|
20240103,115700,55203920,7990,7990,7990,7990,0
|
|
20240103,115600,55203920,7990,7990,7990,7990,0
|
|
20240103,115500,55203920,7990,7990,7990,7990,12
|
|
20240103,115400,55108040,7990,7990,7990,7990,0
|
|
20240103,115300,55108040,7990,7990,7990,7990,255
|
|
20240103,115200,53070590,8010,8010,8010,8010,30
|
|
20240103,115100,52830290,7990,7990,7990,7990,0
|
|
20240103,115000,52830290,7990,7990,7990,7990,0
|
|
20240103,114900,52830290,7990,7990,7990,7990,0
|
|
20240103,114800,52830290,7990,7990,7990,7990,0
|
|
20240103,114700,52830290,7990,7990,7990,7990,0
|
|
20240103,114600,52830290,7990,7990,7990,7990,0
|
|
20240103,114500,52830290,7990,7990,7990,7990,0
|
|
20240103,114400,52830290,7990,7990,7990,7990,62
|
|
20240103,114300,52334910,8020,8020,8020,8020,0
|
|
20240103,114200,52334910,8020,8020,8020,8020,0
|
|
20240103,114100,52334910,8020,8020,8020,8020,0
|
|
20240103,114000,52334910,8020,8020,8020,8020,0
|
|
20240103,113900,52334910,8020,8020,8020,8020,0
|
|
20240103,113800,52334910,8020,8020,8020,8020,0
|
|
20240103,113700,52334910,8020,8020,8020,8020,0
|
|
20240103,113600,52334910,8020,8020,8020,8020,0
|
|
20240103,113500,52334910,8020,7990,8020,7990,1301
|
|
20240103,113400,41907480,7980,7980,7980,7980,0
|
|
20240103,113300,41907480,7980,7980,7980,7980,0
|
|
20240103,113200,41907480,7980,7980,7980,7980,31
|
|
20240103,113100,41660100,7980,7980,7980,7980,0
|
|
20240103,113000,41660100,7980,7980,7980,7980,0
|
|
20240103,112900,41660100,7980,7980,7980,7980,0
|
|
20240103,112800,41660100,7980,7980,7980,7980,10
|
|
20240103,112700,41580300,7980,7980,7980,7980,1
|
|
20240103,112600,41572320,7980,7980,7980,7980,0
|
|
20240103,112500,41572320,7980,7980,7980,7980,112
|
|
20240103,112400,40678560,7990,7990,7990,7990,12
|
|
20240103,112300,40582680,7990,7990,7990,7990,1
|
|
20240103,112200,40574690,7980,7980,7980,7980,0
|
|
20240103,112100,40574690,7980,7980,7980,7980,26
|
|
20240103,112000,40367210,7990,7990,7990,7990,0
|
|
20240103,111900,40367210,7990,7990,7990,7990,69
|
|
20240103,111800,39815900,7980,7980,7980,7980,0
|
|
20240103,111700,39815900,7980,7980,7980,7980,0
|
|
20240103,111600,39815900,7980,7980,7980,7980,314
|
|
20240103,111500,37310180,7980,7980,7980,7980,100
|
|
20240103,111400,36512180,7980,7980,7980,7980,3
|
|
20240103,111300,36488240,7980,7980,7980,7980,0
|
|
20240103,111200,36488240,7980,7980,7980,7980,69
|
|
20240103,111100,35937620,7990,7990,7990,7990,0
|
|
20240103,111000,35937620,7990,7990,7990,7990,73
|
|
20240103,110900,35354350,7990,7990,7990,7990,0
|
|
20240103,110800,35354350,7990,7990,7990,7990,0
|
|
20240103,110700,35354350,7990,7990,7990,7990,0
|
|
20240103,110600,35354350,7990,7990,7990,7990,97
|
|
20240103,110500,34579320,7990,7990,7990,7990,0
|
|
20240103,110400,34579320,7990,7990,7990,7990,0
|
|
20240103,110300,34579320,7990,7990,7990,7990,0
|
|
20240103,110200,34579320,7990,7990,7990,7990,0
|
|
20240103,110100,34579320,7990,7990,7990,7990,0
|
|
20240103,110000,34579320,7990,7990,7990,7990,1
|
|
20240103,105900,34571330,7990,7990,7990,7990,100
|
|
20240103,105800,33772330,7990,7990,7990,7990,3
|
|
20240103,105700,33748360,7990,7990,7990,7990,0
|
|
20240103,105600,33748360,7990,7990,7990,7990,0
|
|
20240103,105500,33748360,7990,7990,7990,7990,1
|
|
20240103,105400,33740370,7990,7990,7990,7990,0
|
|
20240103,105300,33740370,7990,7990,7990,7990,0
|
|
20240103,105200,33740370,7990,7990,7990,7990,0
|
|
20240103,105100,33740370,7990,7990,7990,7990,2
|
|
20240103,105000,33724390,7980,7980,7980,7980,0
|
|
20240103,104900,33724390,7980,7980,7980,7980,0
|
|
20240103,104800,33724390,7980,7980,7980,7980,0
|
|
20240103,104700,33724390,7980,7980,7980,7980,0
|
|
20240103,104600,33724390,7980,7980,7980,7980,0
|
|
20240103,104500,33724390,7980,7980,7980,7980,0
|
|
20240103,104400,33724390,7980,7980,7980,7980,0
|
|
20240103,104300,33724390,7980,7980,7980,7980,0
|
|
20240103,104200,33724390,7980,7980,7980,7980,0
|
|
20240103,104100,33724390,7980,7980,7980,7980,122
|
|
20240103,104000,32750830,7980,7980,7980,7980,0
|
|
20240103,103900,32750830,7980,7980,7980,7980,2
|
|
20240103,103800,32734870,7980,7980,7980,7980,0
|
|
20240103,103700,32734870,7980,7980,7980,7980,0
|
|
20240103,103600,32734870,7980,7980,7980,7980,0
|
|
20240103,103500,32734870,7980,7980,7980,7980,0
|
|
20240103,103400,32734870,7980,7980,7980,7980,26
|
|
20240103,103300,32527390,7990,7990,7990,7990,1
|
|
20240103,103200,32519400,7990,7990,7990,7990,0
|
|
20240103,103100,32519400,7990,7990,7990,7990,0
|
|
20240103,103000,32519400,7990,7990,7990,7990,0
|
|
20240103,102900,32519400,7990,7990,7990,7990,0
|
|
20240103,102800,32519400,7990,7990,7990,7990,0
|
|
20240103,102700,32519400,7990,7990,7990,7990,0
|
|
20240103,102600,32519400,7990,7990,7990,7990,0
|
|
20240103,102500,32519400,7990,7990,7990,7990,0
|
|
20240103,102400,32519400,7990,7980,7990,7980,249
|
|
20240103,102300,30530320,7970,7970,7970,7970,0
|
|
20240103,102200,30530320,7970,7970,7970,7970,0
|
|
20240103,102100,30530320,7970,7980,7980,7970,51
|
|
20240103,102000,30123840,7980,7980,7980,7980,0
|
|
20240103,101900,30123840,7980,7980,7980,7980,1
|
|
20240103,101800,30115860,7980,7980,7980,7980,377
|
|
20240103,101700,27107400,7990,7990,7990,7990,0
|
|
20240103,101600,27107400,7990,7990,7990,7990,1
|
|
20240103,101500,27099410,7990,7990,7990,7990,2
|
|
20240103,101400,27083430,8000,8000,8000,8000,12
|
|
20240103,101300,26987430,8000,7990,8000,7990,460
|
|
20240103,101200,23312010,8010,8010,8010,8010,0
|
|
20240103,101100,23312010,8010,8010,8010,8010,0
|
|
20240103,101000,23312010,8010,8010,8010,8010,2
|
|
20240103,100900,23295990,8000,8000,8000,8000,0
|
|
20240103,100800,23295990,8000,8000,8000,8000,0
|
|
20240103,100700,23295990,8000,8000,8000,8000,173
|
|
20240103,100600,21911990,8010,8010,8010,8010,0
|
|
20240103,100500,21911990,8010,8010,8010,8010,0
|
|
20240103,100400,21911990,8010,8010,8010,8010,0
|
|
20240103,100300,21911990,8010,8010,8010,8010,0
|
|
20240103,100200,21911990,8010,8010,8010,8010,0
|
|
20240103,100100,21911990,8010,8010,8010,8010,0
|
|
20240103,100000,21911990,8010,8010,8010,8010,0
|
|
20240103,095900,21911990,8010,8010,8010,8010,376
|
|
20240103,095800,18900230,8030,8030,8030,8030,0
|
|
20240103,095700,18900230,8030,8030,8030,8030,62
|
|
20240103,095600,18402370,8010,8010,8010,8010,0
|
|
20240103,095500,18402370,8010,8010,8010,8010,0
|
|
20240103,095400,18402370,8010,8010,8010,8010,0
|
|
20240103,095300,18402370,8010,8010,8010,8010,108
|
|
20240103,095200,17537290,8010,8010,8010,8010,0
|
|
20240103,095100,17537290,8010,8010,8010,8010,0
|
|
20240103,095000,17537290,8010,8010,8010,8010,0
|
|
20240103,094900,17537290,8010,8010,8010,8010,0
|
|
20240103,094800,17537290,8010,8010,8010,8010,1
|
|
20240103,094700,17529280,8020,8020,8020,8020,216
|
|
20240103,094600,15796960,8020,8020,8020,8020,0
|
|
20240103,094500,15796960,8020,8020,8020,8020,0
|
|
20240103,094400,15796960,8020,8020,8020,8020,0
|
|
20240103,094300,15796960,8020,8020,8020,8020,0
|
|
20240103,094200,15796960,8020,8020,8020,8020,0
|
|
20240103,094100,15796960,8020,8020,8020,8020,32
|
|
20240103,094000,15540320,8040,8040,8040,8040,0
|
|
20240103,093900,15540320,8040,8040,8040,8040,1
|
|
20240103,093800,15532280,8040,8040,8040,8040,1
|
|
20240103,093700,15524240,8040,8040,8040,8040,1
|
|
20240103,093600,15516200,8040,8040,8040,8040,0
|
|
20240103,093500,15516200,8040,8040,8040,8040,0
|
|
20240103,093400,15516200,8040,8040,8040,8040,0
|
|
20240103,093300,15516200,8040,8040,8040,8040,0
|
|
20240103,093200,15516200,8040,8040,8040,8040,0
|
|
20240103,093100,15516200,8040,8040,8040,8040,0
|
|
20240103,093000,15516200,8040,8040,8040,8040,0
|
|
20240103,092900,15516200,8040,8040,8040,8040,0
|
|
20240103,092800,15516200,8040,8040,8040,8040,0
|
|
20240103,092700,15516200,8040,8040,8040,8040,0
|
|
20240103,092600,15516200,8040,8040,8040,8040,3
|
|
20240103,092500,15492080,8040,8040,8040,8040,0
|
|
20240103,092400,15492080,8040,8040,8040,8040,0
|
|
20240103,092300,15492080,8040,8040,8040,8040,0
|
|
20240103,092200,15492080,8040,8040,8040,8040,13
|
|
20240103,092100,15387560,8040,8050,8050,8040,980
|
|
20240103,092000,7503460,8020,8020,8020,8020,0
|
|
20240103,091900,7503460,8020,8020,8020,8020,0
|
|
20240103,091800,7503460,8020,8030,8030,8020,54
|
|
20240103,091700,7070360,8020,8020,8020,8020,0
|
|
20240103,091600,7070360,8020,8020,8020,8020,0
|
|
20240103,091500,7070360,8020,8020,8020,8020,0
|
|
20240103,091400,7070360,8020,8020,8020,8020,0
|
|
20240103,091300,7070360,8020,8020,8020,8020,0
|
|
20240103,091200,7070360,8020,8020,8020,8020,0
|
|
20240103,091100,7070360,8020,8020,8020,8020,0
|
|
20240103,091000,7070360,8020,8020,8020,8020,0
|
|
20240103,090900,7070360,8020,8020,8020,8020,0
|
|
20240103,090800,7070360,8020,8020,8020,8020,1
|
|
20240103,090700,7062340,8040,8040,8040,8040,300
|
|
20240103,090600,4650340,8040,8040,8040,8040,0
|
|
20240103,090500,4650340,8040,8040,8040,8040,0
|
|
20240103,090400,4650340,8040,8040,8040,8040,0
|
|
20240103,090300,4650340,8040,8040,8040,8040,10
|
|
20240103,090200,4569940,8040,8040,8040,8040,0
|
|
20240103,090100,4569940,8040,8040,8040,8040,0
|
|
20240103,090000,4569940,8040,8060,8060,8040,567
|