635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,193200,83197340,9020,9020,9020,9020,72
|
|
20240108,193100,83197340,9020,9020,9020,9020,0
|
|
20240108,193000,83197340,9020,9020,9020,9020,0
|
|
20240108,192900,83197340,9020,9020,9020,9020,0
|
|
20240108,192800,83197340,9020,9020,9020,9020,0
|
|
20240108,192700,83197340,9020,9020,9020,9020,0
|
|
20240108,192600,83197340,9020,9020,9020,9020,0
|
|
20240108,192500,83197340,9020,9020,9020,9020,0
|
|
20240108,192400,83197340,9020,9020,9020,9020,0
|
|
20240108,192300,83197340,9020,9020,9020,9020,0
|
|
20240108,192200,83197340,9020,9020,9020,9020,0
|
|
20240108,192100,83197340,9020,9020,9020,9020,0
|
|
20240108,192000,83197340,9020,9020,9020,9020,0
|
|
20240108,191900,83197340,9020,9020,9020,9020,0
|
|
20240108,191800,83197340,9020,9020,9020,9020,0
|
|
20240108,191700,83197340,9020,9020,9020,9020,0
|
|
20240108,191600,83197340,9020,9020,9020,9020,0
|
|
20240108,191500,83197340,9020,9020,9020,9020,0
|
|
20240108,191400,83197340,9020,9020,9020,9020,0
|
|
20240108,191300,83197340,9020,9020,9020,9020,0
|
|
20240108,191200,83197340,9020,9020,9020,9020,0
|
|
20240108,191100,83197340,9020,9020,9020,9020,0
|
|
20240108,191000,83197340,9020,9020,9020,9020,0
|
|
20240108,190900,83197340,9020,9020,9020,9020,0
|
|
20240108,190800,83197340,9020,9020,9020,9020,0
|
|
20240108,190700,83197340,9020,9020,9020,9020,0
|
|
20240108,190600,83197340,9020,9020,9020,9020,0
|
|
20240108,190500,83197340,9020,9020,9020,9020,0
|
|
20240108,190400,83197340,9020,9020,9020,9020,0
|
|
20240108,190300,83197340,9020,9020,9020,9020,0
|
|
20240108,190200,83197340,9020,9020,9020,9020,72
|
|
20240108,190100,83197340,9020,9020,9020,9020,0
|
|
20240108,190000,83197340,9020,9020,9020,9020,0
|
|
20240108,185900,83197340,9020,9020,9020,9020,0
|
|
20240108,185800,83197340,9020,9020,9020,9020,0
|
|
20240108,185700,83197340,9020,9020,9020,9020,0
|
|
20240108,185600,83197340,9020,9020,9020,9020,0
|
|
20240108,185500,83197340,9020,9020,9020,9020,0
|
|
20240108,185400,83197340,9020,9020,9020,9020,0
|
|
20240108,185300,83197340,9020,9020,9020,9020,0
|
|
20240108,185200,83197340,9020,9020,9020,9020,0
|
|
20240108,185100,83197340,9020,9020,9020,9020,0
|
|
20240108,185000,83197340,9020,9020,9020,9020,0
|
|
20240108,184900,83197340,9020,9020,9020,9020,0
|
|
20240108,184800,83197340,9020,9020,9020,9020,0
|
|
20240108,184700,83197340,9020,9020,9020,9020,0
|
|
20240108,184600,83197340,9020,9020,9020,9020,0
|
|
20240108,184500,83197340,9020,9020,9020,9020,0
|
|
20240108,184400,83197340,9020,9020,9020,9020,0
|
|
20240108,184300,83197340,9020,9020,9020,9020,0
|
|
20240108,184200,83197340,9020,9020,9020,9020,0
|
|
20240108,184100,83197340,9020,9020,9020,9020,0
|
|
20240108,184000,83197340,9020,9020,9020,9020,0
|
|
20240108,183900,83197340,9020,9020,9020,9020,0
|
|
20240108,183800,83197340,9020,9020,9020,9020,0
|
|
20240108,183700,83197340,9020,9020,9020,9020,0
|
|
20240108,183600,83197340,9020,9020,9020,9020,0
|
|
20240108,183500,83197340,9020,9020,9020,9020,0
|
|
20240108,183400,83197340,9020,9020,9020,9020,0
|
|
20240108,183300,83197340,9020,9020,9020,9020,0
|
|
20240108,183200,83197340,9020,9020,9020,9020,72
|
|
20240108,183100,83197340,9020,9020,9020,9020,0
|
|
20240108,183000,83197340,9020,9020,9020,9020,0
|
|
20240108,182900,83197340,9020,9020,9020,9020,0
|
|
20240108,182800,83197340,9020,9020,9020,9020,0
|
|
20240108,182700,83197340,9020,9020,9020,9020,0
|
|
20240108,182600,83197340,9020,9020,9020,9020,0
|
|
20240108,182500,83197340,9020,9020,9020,9020,0
|
|
20240108,182400,83197340,9020,9020,9020,9020,0
|
|
20240108,182300,83197340,9020,9020,9020,9020,0
|
|
20240108,182200,83197340,9020,9020,9020,9020,0
|
|
20240108,182100,83197340,9020,9020,9020,9020,0
|
|
20240108,182000,83197340,9020,9020,9020,9020,0
|
|
20240108,181900,83197340,9020,9020,9020,9020,0
|
|
20240108,181800,83197340,9020,9020,9020,9020,0
|
|
20240108,181700,83197340,9020,9020,9020,9020,0
|
|
20240108,181600,83197340,9020,9020,9020,9020,0
|
|
20240108,181500,83197340,9020,9020,9020,9020,0
|
|
20240108,181400,83197340,9020,9020,9020,9020,0
|
|
20240108,181300,83197340,9020,9020,9020,9020,0
|
|
20240108,181200,83197340,9020,9020,9020,9020,0
|
|
20240108,181100,83197340,9020,9020,9020,9020,0
|
|
20240108,181000,83197340,9020,9020,9020,9020,0
|
|
20240108,180900,83197340,9020,9020,9020,9020,0
|
|
20240108,180800,83197340,9020,9020,9020,9020,0
|
|
20240108,180700,83197340,9020,9020,9020,9020,0
|
|
20240108,180600,83197340,9020,9020,9020,9020,0
|
|
20240108,180500,83197340,9020,9020,9020,9020,0
|
|
20240108,180400,83197340,9020,9020,9020,9020,0
|
|
20240108,180300,83197340,9020,9020,9020,9020,0
|
|
20240108,180200,83197340,9020,9020,9020,9020,72
|
|
20240108,180100,83197340,9020,9020,9020,9020,0
|
|
20240108,180000,83197340,9020,9020,9020,9020,0
|
|
20240108,175900,83197340,9020,9020,9020,9020,0
|
|
20240108,175800,83197340,9020,9020,9020,9020,0
|
|
20240108,175700,83197340,9020,9020,9020,9020,0
|
|
20240108,175600,83197340,9020,9020,9020,9020,0
|
|
20240108,175500,83197340,9020,9020,9020,9020,0
|
|
20240108,175400,83197340,9020,9020,9020,9020,0
|
|
20240108,175300,83197340,9020,9020,9020,9020,0
|
|
20240108,175200,83197340,9020,9020,9020,9020,0
|
|
20240108,175100,83197340,9020,9020,9020,9020,0
|
|
20240108,175000,83197340,9020,9020,9020,9020,0
|
|
20240108,174900,83197340,9020,9020,9020,9020,0
|
|
20240108,174800,83197340,9020,9020,9020,9020,0
|
|
20240108,174700,83197340,9020,9020,9020,9020,0
|
|
20240108,174600,83197340,9020,9020,9020,9020,0
|
|
20240108,174500,83197340,9020,9020,9020,9020,0
|
|
20240108,174400,83197340,9020,9020,9020,9020,0
|
|
20240108,174300,83197340,9020,9020,9020,9020,0
|
|
20240108,174200,83197340,9020,9020,9020,9020,0
|
|
20240108,174100,83197340,9020,9020,9020,9020,0
|
|
20240108,174000,83197340,9020,9020,9020,9020,0
|
|
20240108,173900,83197340,9020,9020,9020,9020,0
|
|
20240108,173800,83197340,9020,9020,9020,9020,0
|
|
20240108,173700,83197340,9020,9020,9020,9020,0
|
|
20240108,173600,83197340,9020,9020,9020,9020,0
|
|
20240108,173500,83197340,9020,9020,9020,9020,0
|
|
20240108,173400,83197340,9020,9020,9020,9020,0
|
|
20240108,173300,83197340,9020,9020,9020,9020,0
|
|
20240108,173200,83197340,9020,9020,9020,9020,72
|
|
20240108,173100,83197340,9020,9020,9020,9020,0
|
|
20240108,173000,83197340,9020,9020,9020,9020,0
|
|
20240108,172900,83197340,9020,9020,9020,9020,0
|
|
20240108,172800,83197340,9020,9020,9020,9020,0
|
|
20240108,172700,83197340,9020,9020,9020,9020,0
|
|
20240108,172600,83197340,9020,9020,9020,9020,0
|
|
20240108,172500,83197340,9020,9020,9020,9020,0
|
|
20240108,172400,83197340,9020,9020,9020,9020,0
|
|
20240108,172300,83197340,9020,9020,9020,9020,0
|
|
20240108,172200,83197340,9020,9020,9020,9020,0
|
|
20240108,172100,83197340,9020,9020,9020,9020,0
|
|
20240108,172000,83197340,9020,9020,9020,9020,0
|
|
20240108,171900,83197340,9020,9020,9020,9020,0
|
|
20240108,171800,83197340,9020,9020,9020,9020,0
|
|
20240108,171700,83197340,9020,9020,9020,9020,0
|
|
20240108,171600,83197340,9020,9020,9020,9020,0
|
|
20240108,171500,83197340,9020,9020,9020,9020,0
|
|
20240108,171400,83197340,9020,9020,9020,9020,0
|
|
20240108,171300,83197340,9020,9020,9020,9020,0
|
|
20240108,171200,83197340,9020,9020,9020,9020,0
|
|
20240108,171100,83197340,9020,9020,9020,9020,0
|
|
20240108,171000,83197340,9020,9020,9020,9020,0
|
|
20240108,170900,83197340,9020,9020,9020,9020,0
|
|
20240108,170800,83197340,9020,9020,9020,9020,0
|
|
20240108,170700,83197340,9020,9020,9020,9020,0
|
|
20240108,170600,83197340,9020,9020,9020,9020,0
|
|
20240108,170500,83197340,9020,9020,9020,9020,0
|
|
20240108,170400,83197340,9020,9020,9020,9020,0
|
|
20240108,170300,83197340,9020,9020,9020,9020,0
|
|
20240108,170200,83197340,9020,9020,9020,9020,72
|
|
20240108,170100,83197340,9020,9020,9020,9020,0
|
|
20240108,170000,83197340,9020,9020,9020,9020,0
|
|
20240108,165900,83197340,9020,9020,9020,9020,0
|
|
20240108,165800,83197340,9020,9020,9020,9020,0
|
|
20240108,165700,83197340,9020,9020,9020,9020,0
|
|
20240108,165600,83197340,9020,9020,9020,9020,0
|
|
20240108,165500,83197340,9020,9020,9020,9020,0
|
|
20240108,165400,83197340,9020,9020,9020,9020,0
|
|
20240108,165300,83197340,9020,9020,9020,9020,0
|
|
20240108,165200,83197340,9020,9020,9020,9020,0
|
|
20240108,165100,83197340,9020,9020,9020,9020,0
|
|
20240108,165000,83197340,9020,9020,9020,9020,0
|
|
20240108,164900,83197340,9020,9020,9020,9020,0
|
|
20240108,164800,83197340,9020,9020,9020,9020,0
|
|
20240108,164700,83197340,9020,9020,9020,9020,0
|
|
20240108,164600,83197340,9020,9020,9020,9020,0
|
|
20240108,164500,83197340,9020,9020,9020,9020,0
|
|
20240108,164400,83197340,9020,9020,9020,9020,0
|
|
20240108,164300,83197340,9020,9020,9020,9020,0
|
|
20240108,164200,83197340,9020,9020,9020,9020,0
|
|
20240108,164100,83197340,9020,9020,9020,9020,0
|
|
20240108,164000,83197340,9020,9020,9020,9020,0
|
|
20240108,163900,83197340,9020,9020,9020,9020,0
|
|
20240108,163800,83197340,9020,9020,9020,9020,0
|
|
20240108,163700,83197340,9020,9020,9020,9020,0
|
|
20240108,163600,83197340,9020,9020,9020,9020,0
|
|
20240108,163500,83197340,9020,9020,9020,9020,0
|
|
20240108,163400,83197340,9020,9020,9020,9020,0
|
|
20240108,163300,83197340,9020,9020,9020,9020,0
|
|
20240108,163200,83197340,9020,9020,9020,9020,72
|
|
20240108,163100,83197340,9020,9020,9020,9020,0
|
|
20240108,163000,83197340,9020,9020,9020,9020,0
|
|
20240108,162900,83197340,9020,9020,9020,9020,0
|
|
20240108,162800,83197340,9020,9020,9020,9020,0
|
|
20240108,162700,83197340,9020,9020,9020,9020,0
|
|
20240108,162600,83197340,9020,9020,9020,9020,0
|
|
20240108,162500,83197340,9020,9020,9020,9020,0
|
|
20240108,162400,83197340,9020,9020,9020,9020,0
|
|
20240108,162300,83197340,9020,9020,9020,9020,0
|
|
20240108,162200,83197340,9020,9020,9020,9020,0
|
|
20240108,162100,83197340,9020,9020,9020,9020,0
|
|
20240108,162000,83197340,9020,9020,9020,9020,0
|
|
20240108,161900,83197340,9020,9020,9020,9020,0
|
|
20240108,161800,83197340,9020,9020,9020,9020,0
|
|
20240108,161700,83197340,9020,9020,9020,9020,0
|
|
20240108,161600,83197340,9020,9020,9020,9020,0
|
|
20240108,161500,83197340,9020,9020,9020,9020,0
|
|
20240108,161400,83197340,9020,9020,9020,9020,0
|
|
20240108,161300,83197340,9020,9020,9020,9020,0
|
|
20240108,161200,83197340,9020,9020,9020,9020,0
|
|
20240108,161100,83197340,9020,9020,9020,9020,0
|
|
20240108,161000,83197340,9020,9020,9020,9020,0
|
|
20240108,160900,83197340,9020,9020,9020,9020,0
|
|
20240108,160800,83197340,9020,9020,9020,9020,0
|
|
20240108,160700,83197340,9020,9020,9020,9020,0
|
|
20240108,160600,83197340,9020,9020,9020,9020,0
|
|
20240108,160500,83197340,9020,9020,9020,9020,0
|
|
20240108,160400,83197340,9020,9020,9020,9020,0
|
|
20240108,160300,83197340,9020,9020,9020,9020,0
|
|
20240108,160200,83197340,9020,9020,9020,9020,72
|
|
20240108,160100,83197340,9020,9020,9020,9020,0
|
|
20240108,160000,83197340,9020,9020,9020,9020,0
|
|
20240108,155900,83197340,9020,9020,9020,9020,0
|
|
20240108,155800,83197340,9020,9020,9020,9020,0
|
|
20240108,155700,83197340,9020,9020,9020,9020,0
|
|
20240108,155600,83197340,9020,9020,9020,9020,0
|
|
20240108,155500,83197340,9020,9020,9020,9020,0
|
|
20240108,155400,83197340,9020,9020,9020,9020,0
|
|
20240108,155300,83197340,9020,9020,9020,9020,0
|
|
20240108,155200,83197340,9020,9020,9020,9020,0
|
|
20240108,155100,83197340,9020,9020,9020,9020,0
|
|
20240108,155000,83197340,9020,9020,9020,9020,0
|
|
20240108,154900,83197340,9020,9020,9020,9020,0
|
|
20240108,154800,83197340,9020,9020,9020,9020,0
|
|
20240108,154700,83197340,9020,9020,9020,9020,0
|
|
20240108,154600,83197340,9020,9020,9020,9020,0
|
|
20240108,154500,83197340,9020,9020,9020,9020,0
|
|
20240108,154400,83197340,9020,9020,9020,9020,0
|
|
20240108,154300,83197340,9020,9020,9020,9020,0
|
|
20240108,154200,83197340,9020,9020,9020,9020,0
|
|
20240108,154100,83197340,9020,9020,9020,9020,0
|
|
20240108,154000,83197340,9020,9020,9020,9020,0
|
|
20240108,153900,83197340,9020,9020,9020,9020,0
|
|
20240108,153800,83197340,9020,9020,9020,9020,0
|
|
20240108,153700,83197340,9020,9020,9020,9020,0
|
|
20240108,153600,83197340,9020,9020,9020,9020,0
|
|
20240108,153500,83197340,9020,9020,9020,9020,0
|
|
20240108,153400,83197340,9020,9020,9020,9020,0
|
|
20240108,153300,83197340,9020,9020,9020,9020,0
|
|
20240108,153200,83197340,9020,9020,9020,9020,72
|
|
20240108,153100,83197340,9020,9020,9020,9020,0
|
|
20240108,153000,83197340,9020,9020,9020,9020,72
|
|
20240108,152900,82547900,9010,9010,9010,9010,0
|
|
20240108,152800,82547900,9010,9010,9010,9010,0
|
|
20240108,152700,82547900,9010,9010,9010,9010,0
|
|
20240108,152600,82547900,9010,9010,9010,9010,0
|
|
20240108,152500,82547900,9010,9010,9010,9010,0
|
|
20240108,152400,82547900,9010,9010,9010,9010,0
|
|
20240108,152300,82547900,9010,9010,9010,9010,0
|
|
20240108,152200,82547900,9010,9010,9010,9010,0
|
|
20240108,152100,82547900,9010,9010,9010,9010,0
|
|
20240108,152000,82547900,9010,9010,9010,9010,0
|
|
20240108,151900,82547900,9010,9010,9010,9010,0
|
|
20240108,151800,82547900,9010,9010,9010,9010,0
|
|
20240108,151700,82547900,9010,9010,9010,9010,0
|
|
20240108,151600,82547900,9010,9010,9010,9010,0
|
|
20240108,151500,82547900,9010,9010,9010,9010,0
|
|
20240108,151400,82547900,9010,9010,9010,9010,0
|
|
20240108,151300,82547900,9010,9010,9010,9010,5
|
|
20240108,151200,82502850,9010,9010,9010,9010,0
|
|
20240108,151100,82502850,9010,9010,9010,9010,0
|
|
20240108,151000,82502850,9010,9010,9010,9010,0
|
|
20240108,150900,82502850,9010,9010,9010,9010,0
|
|
20240108,150800,82502850,9010,9010,9010,9010,0
|
|
20240108,150700,82502850,9010,9010,9010,9010,0
|
|
20240108,150600,82502850,9010,9010,9010,9010,0
|
|
20240108,150500,82502850,9010,9010,9010,9010,0
|
|
20240108,150400,82502850,9010,9010,9010,9010,0
|
|
20240108,150300,82502850,9010,9010,9010,9010,0
|
|
20240108,150200,82502850,9010,9010,9010,9010,0
|
|
20240108,150100,82502850,9010,9010,9010,9010,0
|
|
20240108,150000,82502850,9010,9010,9010,9010,0
|
|
20240108,145900,82502850,9010,9010,9010,9010,0
|
|
20240108,145800,82502850,9010,9010,9010,9010,0
|
|
20240108,145700,82502850,9010,9010,9010,9010,0
|
|
20240108,145600,82502850,9010,9010,9010,9010,0
|
|
20240108,145500,82502850,9010,9010,9010,9010,0
|
|
20240108,145400,82502850,9010,9010,9010,9010,0
|
|
20240108,145300,82502850,9010,9010,9010,9010,0
|
|
20240108,145200,82502850,9010,9010,9010,9010,2
|
|
20240108,145100,82484830,9010,9010,9010,9010,0
|
|
20240108,145000,82484830,9010,9010,9010,9010,0
|
|
20240108,144900,82484830,9010,9010,9010,9010,3
|
|
20240108,144800,82457800,8950,8950,8950,8950,0
|
|
20240108,144700,82457800,8950,8950,8950,8950,0
|
|
20240108,144600,82457800,8950,8950,8950,8950,200
|
|
20240108,144500,80667800,9020,9020,9020,9020,1
|
|
20240108,144400,80658780,9000,9020,9020,9000,51
|
|
20240108,144300,80199760,9000,9000,9000,9000,279
|
|
20240108,144200,77688760,9000,9000,9000,9000,0
|
|
20240108,144100,77688760,9000,9000,9000,9000,0
|
|
20240108,144000,77688760,9000,9000,9000,9000,0
|
|
20240108,143900,77688760,9000,9000,9000,9000,28
|
|
20240108,143800,77436760,9000,9000,9000,9000,0
|
|
20240108,143700,77436760,9000,9000,9000,9000,1
|
|
20240108,143600,77427760,8950,8950,8950,8950,0
|
|
20240108,143500,77427760,8950,8950,8950,8950,0
|
|
20240108,143400,77427760,8950,8950,8950,8950,0
|
|
20240108,143300,77427760,8950,8950,8950,8950,0
|
|
20240108,143200,77427760,8950,8950,8950,8950,0
|
|
20240108,143100,77427760,8950,8950,8950,8950,0
|
|
20240108,143000,77427760,8950,8950,8950,8950,0
|
|
20240108,142900,77427760,8950,8950,8950,8950,0
|
|
20240108,142800,77427760,8950,8950,8950,8950,0
|
|
20240108,142700,77427760,8950,8990,8990,8950,726
|
|
20240108,142600,70920190,9000,9000,9000,9000,0
|
|
20240108,142500,70920190,9000,9000,9000,9000,100
|
|
20240108,142400,70020190,9000,9000,9000,9000,0
|
|
20240108,142300,70020190,9000,9000,9000,9000,0
|
|
20240108,142200,70020190,9000,9000,9000,9000,0
|
|
20240108,142100,70020190,9000,9000,9000,9000,0
|
|
20240108,142000,70020190,9000,9000,9000,9000,4
|
|
20240108,141900,69984190,9000,9000,9000,9000,0
|
|
20240108,141800,69984190,9000,9000,9000,9000,0
|
|
20240108,141700,69984190,9000,9000,9000,9000,1
|
|
20240108,141600,69975190,9000,9000,9000,9000,0
|
|
20240108,141500,69975190,9000,9000,9000,9000,0
|
|
20240108,141400,69975190,9000,9000,9000,9000,2
|
|
20240108,141300,69957190,9000,9000,9000,9000,0
|
|
20240108,141200,69957190,9000,9000,9000,9000,0
|
|
20240108,141100,69957190,9000,9000,9000,9000,0
|
|
20240108,141000,69957190,9000,9000,9000,9000,0
|
|
20240108,140900,69957190,9000,9000,9000,9000,0
|
|
20240108,140800,69957190,9000,9000,9000,9000,0
|
|
20240108,140700,69957190,9000,9000,9000,9000,0
|
|
20240108,140600,69957190,9000,9000,9000,9000,0
|
|
20240108,140500,69957190,9000,9000,9000,9000,128
|
|
20240108,140400,68805190,8990,8990,8990,8990,0
|
|
20240108,140300,68805190,8990,8990,8990,8990,0
|
|
20240108,140200,68805190,8990,8990,8990,8990,0
|
|
20240108,140100,68805190,8990,8990,8990,8990,2
|
|
20240108,140000,68787210,8970,8970,8970,8970,0
|
|
20240108,135900,68787210,8970,8970,8970,8970,0
|
|
20240108,135800,68787210,8970,8970,8970,8970,0
|
|
20240108,135700,68787210,8970,8970,8970,8970,0
|
|
20240108,135600,68787210,8970,8970,8970,8970,0
|
|
20240108,135500,68787210,8970,8970,8970,8970,0
|
|
20240108,135400,68787210,8970,8980,8980,8970,409
|
|
20240108,135300,65118390,8970,8970,8970,8970,500
|
|
20240108,135200,60633390,8980,8990,8990,8980,617
|
|
20240108,135100,55091930,9000,9010,9010,9000,9
|
|
20240108,135000,55010920,9020,9020,9020,9020,0
|
|
20240108,134900,55010920,9020,9020,9020,9020,0
|
|
20240108,134800,55010920,9020,9020,9020,9020,0
|
|
20240108,134700,55010920,9020,9020,9020,9020,0
|
|
20240108,134600,55010920,9020,9020,9020,9020,0
|
|
20240108,134500,55010920,9020,9020,9020,9020,0
|
|
20240108,134400,55010920,9020,9020,9020,9020,0
|
|
20240108,134300,55010920,9020,9020,9020,9020,0
|
|
20240108,134200,55010920,9020,9020,9020,9020,0
|
|
20240108,134100,55010920,9020,9020,9020,9020,0
|
|
20240108,134000,55010920,9020,9020,9020,9020,1
|
|
20240108,133900,55001900,9020,9020,9020,9020,0
|
|
20240108,133800,55001900,9020,9020,9020,9020,0
|
|
20240108,133700,55001900,9020,9020,9020,9020,0
|
|
20240108,133600,55001900,9020,9020,9020,9020,0
|
|
20240108,133500,55001900,9020,9020,9020,9020,0
|
|
20240108,133400,55001900,9020,9020,9020,9020,0
|
|
20240108,133300,55001900,9020,9020,9020,9020,0
|
|
20240108,133200,55001900,9020,9020,9020,9020,0
|
|
20240108,133100,55001900,9020,9020,9020,9020,0
|
|
20240108,133000,55001900,9020,9020,9020,9020,0
|
|
20240108,132900,55001900,9020,9020,9020,9020,0
|
|
20240108,132800,55001900,9020,9020,9020,9020,0
|
|
20240108,132700,55001900,9020,9020,9020,9020,0
|
|
20240108,132600,55001900,9020,9020,9020,9020,0
|
|
20240108,132500,55001900,9020,9020,9020,9020,0
|
|
20240108,132400,55001900,9020,9020,9020,9020,1
|
|
20240108,132300,54992880,9020,9020,9020,9020,0
|
|
20240108,132200,54992880,9020,9020,9020,9020,0
|
|
20240108,132100,54992880,9020,9020,9020,9020,0
|
|
20240108,132000,54992880,9020,9020,9020,9020,0
|
|
20240108,131900,54992880,9020,9020,9020,9020,0
|
|
20240108,131800,54992880,9020,9020,9020,9020,0
|
|
20240108,131700,54992880,9020,9020,9020,9020,0
|
|
20240108,131600,54992880,9020,9020,9020,9020,0
|
|
20240108,131500,54992880,9020,9020,9020,9020,0
|
|
20240108,131400,54992880,9020,9020,9020,9020,0
|
|
20240108,131300,54992880,9020,9020,9020,9020,0
|
|
20240108,131200,54992880,9020,9020,9020,9020,0
|
|
20240108,131100,54992880,9020,9020,9020,9020,0
|
|
20240108,131000,54992880,9020,9020,9020,9020,0
|
|
20240108,130900,54992880,9020,9020,9020,9020,0
|
|
20240108,130800,54992880,9020,9020,9020,9020,0
|
|
20240108,130700,54992880,9020,9020,9020,9020,0
|
|
20240108,130600,54992880,9020,9020,9020,9020,0
|
|
20240108,130500,54992880,9020,9010,9020,9010,165
|
|
20240108,130400,53504880,9000,9000,9000,9000,0
|
|
20240108,130300,53504880,9000,9000,9000,9000,0
|
|
20240108,130200,53504880,9000,9000,9000,9000,0
|
|
20240108,130100,53504880,9000,9000,9000,9000,0
|
|
20240108,130000,53504880,9000,9000,9000,9000,40
|
|
20240108,125900,53144880,9000,9000,9000,9000,2001
|
|
20240108,125800,35135880,9000,9000,9000,9000,94
|
|
20240108,125700,34289880,9000,9000,9000,9000,98
|
|
20240108,125600,33407880,9010,9010,9010,9010,0
|
|
20240108,125500,33407880,9010,9010,9010,9010,10
|
|
20240108,125400,33317780,9000,9000,9000,9000,0
|
|
20240108,125300,33317780,9000,9000,9000,9000,0
|
|
20240108,125200,33317780,9000,9000,9000,9000,0
|
|
20240108,125100,33317780,9000,9000,9000,9000,0
|
|
20240108,125000,33317780,9000,9000,9000,9000,0
|
|
20240108,124900,33317780,9000,9000,9000,9000,0
|
|
20240108,124800,33317780,9000,9000,9000,9000,0
|
|
20240108,124700,33317780,9000,9000,9000,9000,0
|
|
20240108,124600,33317780,9000,9000,9000,9000,0
|
|
20240108,124500,33317780,9000,9000,9000,9000,0
|
|
20240108,124400,33317780,9000,9000,9000,9000,0
|
|
20240108,124300,33317780,9000,9000,9000,9000,0
|
|
20240108,124200,33317780,9000,9000,9000,9000,0
|
|
20240108,124100,33317780,9000,9000,9000,9000,0
|
|
20240108,124000,33317780,9000,9000,9000,9000,0
|
|
20240108,123900,33317780,9000,9000,9000,9000,0
|
|
20240108,123800,33317780,9000,9000,9000,9000,0
|
|
20240108,123700,33317780,9000,9000,9000,9000,0
|
|
20240108,123600,33317780,9000,9000,9000,9000,0
|
|
20240108,123500,33317780,9000,9000,9000,9000,1
|
|
20240108,123400,33308780,9010,9010,9010,9010,0
|
|
20240108,123300,33308780,9010,9010,9010,9010,0
|
|
20240108,123200,33308780,9010,9010,9010,9010,0
|
|
20240108,123100,33308780,9010,9010,9010,9010,0
|
|
20240108,123000,33308780,9010,9010,9010,9010,0
|
|
20240108,122900,33308780,9010,9010,9010,9010,0
|
|
20240108,122800,33308780,9010,9010,9010,9010,1
|
|
20240108,122700,33299770,9010,9010,9010,9010,0
|
|
20240108,122600,33299770,9010,9010,9010,9010,0
|
|
20240108,122500,33299770,9010,9010,9010,9010,89
|
|
20240108,122400,32497880,8990,8990,8990,8990,0
|
|
20240108,122300,32497880,8990,8990,8990,8990,642
|
|
20240108,122200,26726300,8990,8990,8990,8990,10
|
|
20240108,122100,26636400,8990,8990,8990,8990,0
|
|
20240108,122000,26636400,8990,8990,8990,8990,0
|
|
20240108,121900,26636400,8990,8990,8990,8990,0
|
|
20240108,121800,26636400,8990,8990,8990,8990,0
|
|
20240108,121700,26636400,8990,8990,8990,8990,0
|
|
20240108,121600,26636400,8990,8990,8990,8990,0
|
|
20240108,121500,26636400,8990,8990,8990,8990,0
|
|
20240108,121400,26636400,8990,8990,8990,8990,20
|
|
20240108,121300,26456600,8990,8990,8990,8990,0
|
|
20240108,121200,26456600,8990,8990,8990,8990,0
|
|
20240108,121100,26456600,8990,8990,8990,8990,0
|
|
20240108,121000,26456600,8990,8990,8990,8990,0
|
|
20240108,120900,26456600,8990,8990,8990,8990,0
|
|
20240108,120800,26456600,8990,8990,8990,8990,0
|
|
20240108,120700,26456600,8990,8990,8990,8990,0
|
|
20240108,120600,26456600,8990,8990,8990,8990,0
|
|
20240108,120500,26456600,8990,8990,8990,8990,0
|
|
20240108,120400,26456600,8990,9000,9000,8990,28
|
|
20240108,120300,26204770,9010,9010,9010,9010,0
|
|
20240108,120200,26204770,9010,9010,9010,9010,0
|
|
20240108,120100,26204770,9010,9010,9010,9010,0
|
|
20240108,120000,26204770,9010,9010,9010,9010,0
|
|
20240108,115900,26204770,9010,9010,9010,9010,4
|
|
20240108,115800,26168730,9000,9000,9000,9000,0
|
|
20240108,115700,26168730,9000,9000,9000,9000,0
|
|
20240108,115600,26168730,9000,9000,9000,9000,0
|
|
20240108,115500,26168730,9000,9000,9000,9000,0
|
|
20240108,115400,26168730,9000,9000,9000,9000,0
|
|
20240108,115300,26168730,9000,9000,9000,9000,0
|
|
20240108,115200,26168730,9000,9000,9000,9000,0
|
|
20240108,115100,26168730,9000,9000,9000,9000,0
|
|
20240108,115000,26168730,9000,9020,9020,9000,210
|
|
20240108,114900,24278610,9050,9050,9050,9050,0
|
|
20240108,114800,24278610,9050,9050,9050,9050,0
|
|
20240108,114700,24278610,9050,9050,9050,9050,0
|
|
20240108,114600,24278610,9050,9050,9050,9050,0
|
|
20240108,114500,24278610,9050,9050,9050,9050,0
|
|
20240108,114400,24278610,9050,9050,9050,9050,0
|
|
20240108,114300,24278610,9050,9050,9050,9050,0
|
|
20240108,114200,24278610,9050,9050,9050,9050,0
|
|
20240108,114100,24278610,9050,9050,9050,9050,0
|
|
20240108,114000,24278610,9050,9050,9050,9050,0
|
|
20240108,113900,24278610,9050,9050,9050,9050,0
|
|
20240108,113800,24278610,9050,9050,9050,9050,4
|
|
20240108,113700,24242410,9050,9050,9050,9050,0
|
|
20240108,113600,24242410,9050,9050,9050,9050,0
|
|
20240108,113500,24242410,9050,9050,9050,9050,1
|
|
20240108,113400,24233360,9050,9050,9050,9050,0
|
|
20240108,113300,24233360,9050,9050,9050,9050,0
|
|
20240108,113200,24233360,9050,9050,9050,9050,0
|
|
20240108,113100,24233360,9050,9050,9050,9050,0
|
|
20240108,113000,24233360,9050,9050,9050,9050,0
|
|
20240108,112900,24233360,9050,9050,9050,9050,0
|
|
20240108,112800,24233360,9050,9050,9050,9050,0
|
|
20240108,112700,24233360,9050,9050,9050,9050,0
|
|
20240108,112600,24233360,9050,9050,9050,9050,0
|
|
20240108,112500,24233360,9050,9050,9050,9050,0
|
|
20240108,112400,24233360,9050,9050,9050,9050,0
|
|
20240108,112300,24233360,9050,9050,9050,9050,0
|
|
20240108,112200,24233360,9050,9050,9050,9050,0
|
|
20240108,112100,24233360,9050,9050,9050,9050,0
|
|
20240108,112000,24233360,9050,9050,9050,9050,0
|
|
20240108,111900,24233360,9050,9050,9050,9050,0
|
|
20240108,111800,24233360,9050,9050,9050,9050,0
|
|
20240108,111700,24233360,9050,9050,9050,9050,0
|
|
20240108,111600,24233360,9050,9050,9050,9050,0
|
|
20240108,111500,24233360,9050,9050,9050,9050,0
|
|
20240108,111400,24233360,9050,9050,9050,9050,0
|
|
20240108,111300,24233360,9050,9050,9050,9050,0
|
|
20240108,111200,24233360,9050,9050,9050,9050,0
|
|
20240108,111100,24233360,9050,9050,9050,9050,0
|
|
20240108,111000,24233360,9050,9050,9050,9050,0
|
|
20240108,110900,24233360,9050,9050,9050,9050,0
|
|
20240108,110800,24233360,9050,9050,9050,9050,1
|
|
20240108,110700,24224310,9050,9050,9050,9050,0
|
|
20240108,110600,24224310,9050,9050,9050,9050,0
|
|
20240108,110500,24224310,9050,9050,9050,9050,0
|
|
20240108,110400,24224310,9050,9050,9050,9050,0
|
|
20240108,110300,24224310,9050,9050,9050,9050,0
|
|
20240108,110200,24224310,9050,9050,9050,9050,0
|
|
20240108,110100,24224310,9050,9050,9050,9050,1
|
|
20240108,110000,24215260,9050,9050,9050,9050,0
|
|
20240108,105900,24215260,9050,9050,9050,9050,0
|
|
20240108,105800,24215260,9050,9050,9050,9050,1
|
|
20240108,105700,24206210,9000,9000,9000,9000,0
|
|
20240108,105600,24206210,9000,9000,9000,9000,0
|
|
20240108,105500,24206210,9000,9000,9000,9000,0
|
|
20240108,105400,24206210,9000,9000,9000,9000,0
|
|
20240108,105300,24206210,9000,9000,9000,9000,0
|
|
20240108,105200,24206210,9000,9000,9000,9000,0
|
|
20240108,105100,24206210,9000,9000,9000,9000,0
|
|
20240108,105000,24206210,9000,9000,9000,9000,120
|
|
20240108,104900,23126210,9000,9000,9000,9000,0
|
|
20240108,104800,23126210,9000,9000,9000,9000,0
|
|
20240108,104700,23126210,9000,9010,9010,9000,21
|
|
20240108,104600,22937170,9010,9050,9050,9010,11
|
|
20240108,104500,22838020,9050,9050,9050,9050,0
|
|
20240108,104400,22838020,9050,9050,9050,9050,1
|
|
20240108,104300,22828970,9010,9010,9010,9010,0
|
|
20240108,104200,22828970,9010,9010,9010,9010,0
|
|
20240108,104100,22828970,9010,9020,9020,9010,103
|
|
20240108,104000,21900810,9020,9020,9020,9020,0
|
|
20240108,103900,21900810,9020,9030,9030,9020,105
|
|
20240108,103800,20953630,9060,9060,9060,9060,0
|
|
20240108,103700,20953630,9060,9060,9060,9060,2
|
|
20240108,103600,20935510,9030,9030,9030,9030,0
|
|
20240108,103500,20935510,9030,9030,9030,9030,0
|
|
20240108,103400,20935510,9030,9030,9030,9030,0
|
|
20240108,103300,20935510,9030,9030,9030,9030,0
|
|
20240108,103200,20935510,9030,9030,9030,9030,0
|
|
20240108,103100,20935510,9030,9030,9030,9030,0
|
|
20240108,103000,20935510,9030,9030,9030,9030,0
|
|
20240108,102900,20935510,9030,9030,9030,9030,0
|
|
20240108,102800,20935510,9030,9030,9030,9030,0
|
|
20240108,102700,20935510,9030,9030,9030,9030,0
|
|
20240108,102600,20935510,9030,9050,9050,9030,366
|
|
20240108,102500,17628600,9060,9060,9060,9060,0
|
|
20240108,102400,17628600,9060,9060,9060,9060,0
|
|
20240108,102300,17628600,9060,9060,9060,9060,0
|
|
20240108,102200,17628600,9060,9060,9060,9060,0
|
|
20240108,102100,17628600,9060,9060,9060,9060,1
|
|
20240108,102000,17619540,9060,9060,9060,9060,0
|
|
20240108,101900,17619540,9060,9060,9060,9060,0
|
|
20240108,101800,17619540,9060,9060,9060,9060,0
|
|
20240108,101700,17619540,9060,9060,9060,9060,0
|
|
20240108,101600,17619540,9060,9060,9060,9060,0
|
|
20240108,101500,17619540,9060,9060,9060,9060,0
|
|
20240108,101400,17619540,9060,9060,9060,9060,5
|
|
20240108,101300,17574240,9070,9070,9070,9070,0
|
|
20240108,101200,17574240,9070,9070,9070,9070,0
|
|
20240108,101100,17574240,9070,9070,9070,9070,0
|
|
20240108,101000,17574240,9070,9070,9070,9070,0
|
|
20240108,100900,17574240,9070,9070,9070,9070,0
|
|
20240108,100800,17574240,9070,9070,9070,9070,0
|
|
20240108,100700,17574240,9070,9070,9070,9070,0
|
|
20240108,100600,17574240,9070,9070,9070,9070,0
|
|
20240108,100500,17574240,9070,9070,9070,9070,0
|
|
20240108,100400,17574240,9070,9070,9070,9070,0
|
|
20240108,100300,17574240,9070,9070,9070,9070,0
|
|
20240108,100200,17574240,9070,9070,9070,9070,0
|
|
20240108,100100,17574240,9070,9070,9070,9070,0
|
|
20240108,100000,17574240,9070,9070,9070,9070,0
|
|
20240108,095900,17574240,9070,9070,9070,9070,0
|
|
20240108,095800,17574240,9070,9070,9070,9070,0
|
|
20240108,095700,17574240,9070,9070,9070,9070,0
|
|
20240108,095600,17574240,9070,9070,9070,9070,0
|
|
20240108,095500,17574240,9070,9070,9070,9070,0
|
|
20240108,095400,17574240,9070,9070,9070,9070,0
|
|
20240108,095300,17574240,9070,9070,9070,9070,0
|
|
20240108,095200,17574240,9070,9070,9070,9070,0
|
|
20240108,095100,17574240,9070,9070,9070,9070,0
|
|
20240108,095000,17574240,9070,9070,9070,9070,0
|
|
20240108,094900,17574240,9070,9070,9070,9070,0
|
|
20240108,094800,17574240,9070,9070,9070,9070,1
|
|
20240108,094700,17565170,9070,9070,9070,9070,0
|
|
20240108,094600,17565170,9070,9070,9070,9070,0
|
|
20240108,094500,17565170,9070,9070,9070,9070,0
|
|
20240108,094400,17565170,9070,9070,9070,9070,0
|
|
20240108,094300,17565170,9070,9070,9070,9070,0
|
|
20240108,094200,17565170,9070,9070,9070,9070,0
|
|
20240108,094100,17565170,9070,9070,9070,9070,0
|
|
20240108,094000,17565170,9070,9070,9070,9070,1
|
|
20240108,093900,17556100,9040,9040,9040,9040,0
|
|
20240108,093800,17556100,9040,9040,9040,9040,0
|
|
20240108,093700,17556100,9040,9040,9040,9040,0
|
|
20240108,093600,17556100,9040,9040,9040,9040,0
|
|
20240108,093500,17556100,9040,9040,9040,9040,0
|
|
20240108,093400,17556100,9040,9040,9040,9040,0
|
|
20240108,093300,17556100,9040,9040,9040,9040,0
|
|
20240108,093200,17556100,9040,9040,9040,9040,0
|
|
20240108,093100,17556100,9040,9040,9040,9040,0
|
|
20240108,093000,17556100,9040,9040,9040,9040,0
|
|
20240108,092900,17556100,9040,9040,9040,9040,0
|
|
20240108,092800,17556100,9040,9040,9040,9040,0
|
|
20240108,092700,17556100,9040,9040,9040,9040,12
|
|
20240108,092600,17447620,9050,9050,9050,9050,0
|
|
20240108,092500,17447620,9050,9050,9050,9050,0
|
|
20240108,092400,17447620,9050,9060,9060,9050,206
|
|
20240108,092300,15583260,9060,9060,9060,9060,0
|
|
20240108,092200,15583260,9060,9060,9060,9060,10
|
|
20240108,092100,15492660,9050,9050,9050,9050,0
|
|
20240108,092000,15492660,9050,9050,9050,9050,0
|
|
20240108,091900,15492660,9050,9050,9050,9050,0
|
|
20240108,091800,15492660,9050,9050,9050,9050,0
|
|
20240108,091700,15492660,9050,9050,9050,9050,0
|
|
20240108,091600,15492660,9050,9050,9050,9050,10
|
|
20240108,091500,15402160,9050,9050,9050,9050,0
|
|
20240108,091400,15402160,9050,9050,9050,9050,30
|
|
20240108,091300,15130660,8970,8970,8970,8970,0
|
|
20240108,091200,15130660,8970,8970,8970,8970,0
|
|
20240108,091100,15130660,8970,8970,8970,8970,0
|
|
20240108,091000,15130660,8970,8970,8970,8970,0
|
|
20240108,090900,15130660,8970,8970,8970,8970,0
|
|
20240108,090800,15130660,8970,8970,8970,8970,0
|
|
20240108,090700,15130660,8970,8970,8970,8970,0
|
|
20240108,090600,15130660,8970,8970,8970,8970,0
|
|
20240108,090500,15130660,8970,8970,8970,8970,802
|
|
20240108,090400,7936720,8970,8980,8980,8970,764
|
|
20240108,090300,1083540,9010,9010,9010,9010,0
|
|
20240108,090200,1083540,9010,9010,9010,9010,0
|
|
20240108,090100,1083540,9010,9010,9010,9010,0
|
|
20240108,090000,1083540,9010,9030,9030,9010,120
|