538 lines
25 KiB
CSV
538 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185500,285665590,8690,8690,8690,8690,267
|
|
20240102,185400,285665590,8690,8690,8690,8690,0
|
|
20240102,185300,285665590,8690,8690,8690,8690,0
|
|
20240102,185200,285665590,8690,8690,8690,8690,0
|
|
20240102,185100,285665590,8690,8690,8690,8690,0
|
|
20240102,185000,285665590,8690,8690,8690,8690,0
|
|
20240102,184900,285665590,8690,8690,8690,8690,0
|
|
20240102,184800,285665590,8690,8690,8690,8690,0
|
|
20240102,184700,285665590,8690,8690,8690,8690,0
|
|
20240102,184600,285665590,8690,8690,8690,8690,0
|
|
20240102,184500,285665590,8690,8690,8690,8690,0
|
|
20240102,184400,285665590,8690,8690,8690,8690,0
|
|
20240102,184300,285665590,8690,8690,8690,8690,0
|
|
20240102,184200,285665590,8690,8690,8690,8690,0
|
|
20240102,184100,285665590,8690,8690,8690,8690,0
|
|
20240102,184000,285665590,8690,8690,8690,8690,0
|
|
20240102,183900,285665590,8690,8690,8690,8690,0
|
|
20240102,183800,285665590,8690,8690,8690,8690,0
|
|
20240102,183700,285665590,8690,8690,8690,8690,0
|
|
20240102,183600,285665590,8690,8690,8690,8690,0
|
|
20240102,183500,285665590,8690,8690,8690,8690,0
|
|
20240102,183400,285665590,8690,8690,8690,8690,0
|
|
20240102,183300,285665590,8690,8690,8690,8690,0
|
|
20240102,183200,285665590,8690,8690,8690,8690,0
|
|
20240102,183100,285665590,8690,8690,8690,8690,0
|
|
20240102,183000,285665590,8690,8690,8690,8690,0
|
|
20240102,182900,285665590,8690,8690,8690,8690,0
|
|
20240102,182800,285665590,8690,8690,8690,8690,0
|
|
20240102,182700,285665590,8690,8690,8690,8690,0
|
|
20240102,182600,285665590,8690,8690,8690,8690,0
|
|
20240102,182500,285665590,8690,8690,8690,8690,267
|
|
20240102,182400,285665590,8690,8690,8690,8690,0
|
|
20240102,182300,285665590,8690,8690,8690,8690,0
|
|
20240102,182200,285665590,8690,8690,8690,8690,0
|
|
20240102,182100,285665590,8690,8690,8690,8690,0
|
|
20240102,182000,285665590,8690,8690,8690,8690,0
|
|
20240102,181900,285665590,8690,8690,8690,8690,0
|
|
20240102,181800,285665590,8690,8690,8690,8690,0
|
|
20240102,181700,285665590,8690,8690,8690,8690,0
|
|
20240102,181600,285665590,8690,8690,8690,8690,0
|
|
20240102,181500,285665590,8690,8690,8690,8690,0
|
|
20240102,181400,285665590,8690,8690,8690,8690,0
|
|
20240102,181300,285665590,8690,8690,8690,8690,0
|
|
20240102,181200,285665590,8690,8690,8690,8690,0
|
|
20240102,181100,285665590,8690,8690,8690,8690,0
|
|
20240102,181000,285665590,8690,8690,8690,8690,0
|
|
20240102,180900,285665590,8690,8690,8690,8690,0
|
|
20240102,180800,285665590,8690,8690,8690,8690,0
|
|
20240102,180700,285665590,8690,8690,8690,8690,0
|
|
20240102,180600,285665590,8690,8690,8690,8690,0
|
|
20240102,180500,285665590,8690,8690,8690,8690,0
|
|
20240102,180400,285665590,8690,8690,8690,8690,0
|
|
20240102,180300,285665590,8690,8690,8690,8690,0
|
|
20240102,180200,285665590,8690,8690,8690,8690,0
|
|
20240102,180100,285665590,8690,8690,8690,8690,0
|
|
20240102,180000,285665590,8690,8690,8690,8690,0
|
|
20240102,175900,285665590,8690,8690,8690,8690,0
|
|
20240102,175800,285665590,8690,8690,8690,8690,0
|
|
20240102,175700,285665590,8690,8690,8690,8690,0
|
|
20240102,175600,285665590,8690,8690,8690,8690,0
|
|
20240102,175500,285665590,8690,8690,8690,8690,267
|
|
20240102,175400,285665590,8690,8690,8690,8690,0
|
|
20240102,175300,285665590,8690,8690,8690,8690,0
|
|
20240102,175200,285665590,8690,8690,8690,8690,0
|
|
20240102,175100,285665590,8690,8690,8690,8690,0
|
|
20240102,175000,285665590,8690,8690,8690,8690,0
|
|
20240102,174900,285665590,8690,8690,8690,8690,0
|
|
20240102,174800,285665590,8690,8690,8690,8690,0
|
|
20240102,174700,285665590,8690,8690,8690,8690,0
|
|
20240102,174600,285665590,8690,8690,8690,8690,0
|
|
20240102,174500,285665590,8690,8690,8690,8690,0
|
|
20240102,174400,285665590,8690,8690,8690,8690,0
|
|
20240102,174300,285665590,8690,8690,8690,8690,0
|
|
20240102,174200,285665590,8690,8690,8690,8690,0
|
|
20240102,174100,285665590,8690,8690,8690,8690,0
|
|
20240102,174000,285665590,8690,8690,8690,8690,0
|
|
20240102,173900,285665590,8690,8690,8690,8690,0
|
|
20240102,173800,285665590,8690,8690,8690,8690,0
|
|
20240102,173700,285665590,8690,8690,8690,8690,0
|
|
20240102,173600,285665590,8690,8690,8690,8690,0
|
|
20240102,173500,285665590,8690,8690,8690,8690,0
|
|
20240102,173400,285665590,8690,8690,8690,8690,0
|
|
20240102,173300,285665590,8690,8690,8690,8690,0
|
|
20240102,173200,285665590,8690,8690,8690,8690,0
|
|
20240102,173100,285665590,8690,8690,8690,8690,0
|
|
20240102,173000,285665590,8690,8690,8690,8690,0
|
|
20240102,172900,285665590,8690,8690,8690,8690,0
|
|
20240102,172800,285665590,8690,8690,8690,8690,0
|
|
20240102,172700,285665590,8690,8690,8690,8690,0
|
|
20240102,172600,285665590,8690,8690,8690,8690,0
|
|
20240102,172500,285665590,8690,8690,8690,8690,267
|
|
20240102,172400,285665590,8690,8690,8690,8690,0
|
|
20240102,172300,285665590,8690,8690,8690,8690,0
|
|
20240102,172200,285665590,8690,8690,8690,8690,0
|
|
20240102,172100,285665590,8690,8690,8690,8690,0
|
|
20240102,172000,285665590,8690,8690,8690,8690,0
|
|
20240102,171900,285665590,8690,8690,8690,8690,0
|
|
20240102,171800,285665590,8690,8690,8690,8690,0
|
|
20240102,171700,285665590,8690,8690,8690,8690,0
|
|
20240102,171600,285665590,8690,8690,8690,8690,0
|
|
20240102,171500,285665590,8690,8690,8690,8690,0
|
|
20240102,171400,285665590,8690,8690,8690,8690,0
|
|
20240102,171300,285665590,8690,8690,8690,8690,0
|
|
20240102,171200,285665590,8690,8690,8690,8690,0
|
|
20240102,171100,285665590,8690,8690,8690,8690,0
|
|
20240102,171000,285665590,8690,8690,8690,8690,0
|
|
20240102,170900,285665590,8690,8690,8690,8690,0
|
|
20240102,170800,285665590,8690,8690,8690,8690,0
|
|
20240102,170700,285665590,8690,8690,8690,8690,0
|
|
20240102,170600,285665590,8690,8690,8690,8690,0
|
|
20240102,170500,285665590,8690,8690,8690,8690,0
|
|
20240102,170400,285665590,8690,8690,8690,8690,0
|
|
20240102,170300,285665590,8690,8690,8690,8690,0
|
|
20240102,170200,285665590,8690,8690,8690,8690,0
|
|
20240102,170100,285665590,8690,8690,8690,8690,0
|
|
20240102,170000,285665590,8690,8690,8690,8690,0
|
|
20240102,165900,285665590,8690,8690,8690,8690,0
|
|
20240102,165800,285665590,8690,8690,8690,8690,0
|
|
20240102,165700,285665590,8690,8690,8690,8690,0
|
|
20240102,165600,285665590,8690,8690,8690,8690,0
|
|
20240102,165500,285665590,8690,8690,8690,8690,267
|
|
20240102,165400,285665590,8690,8690,8690,8690,0
|
|
20240102,165300,285665590,8690,8690,8690,8690,0
|
|
20240102,165200,285665590,8690,8690,8690,8690,0
|
|
20240102,165100,285665590,8690,8690,8690,8690,0
|
|
20240102,165000,285665590,8690,8690,8690,8690,0
|
|
20240102,164900,285665590,8690,8690,8690,8690,0
|
|
20240102,164800,285665590,8690,8690,8690,8690,0
|
|
20240102,164700,285665590,8690,8690,8690,8690,0
|
|
20240102,164600,285665590,8690,8690,8690,8690,0
|
|
20240102,164500,285665590,8690,8690,8690,8690,0
|
|
20240102,164400,285665590,8690,8690,8690,8690,0
|
|
20240102,164300,285665590,8690,8690,8690,8690,0
|
|
20240102,164200,285665590,8690,8690,8690,8690,0
|
|
20240102,164100,285665590,8690,8690,8690,8690,0
|
|
20240102,164000,285665590,8690,8690,8690,8690,0
|
|
20240102,163900,285665590,8690,8690,8690,8690,0
|
|
20240102,163800,285665590,8690,8690,8690,8690,0
|
|
20240102,163700,285665590,8690,8690,8690,8690,0
|
|
20240102,163600,285665590,8690,8690,8690,8690,0
|
|
20240102,163500,285665590,8690,8690,8690,8690,0
|
|
20240102,163400,285665590,8690,8690,8690,8690,0
|
|
20240102,163300,285665590,8690,8690,8690,8690,0
|
|
20240102,163200,285665590,8690,8690,8690,8690,0
|
|
20240102,163100,285665590,8690,8690,8690,8690,0
|
|
20240102,163000,285665590,8690,8690,8690,8690,0
|
|
20240102,162900,285665590,8690,8690,8690,8690,0
|
|
20240102,162800,285665590,8690,8690,8690,8690,0
|
|
20240102,162700,285665590,8690,8690,8690,8690,0
|
|
20240102,162600,285665590,8690,8690,8690,8690,0
|
|
20240102,162500,285665590,8690,8690,8690,8690,267
|
|
20240102,162400,285665590,8690,8690,8690,8690,0
|
|
20240102,162300,285665590,8690,8690,8690,8690,0
|
|
20240102,162200,285665590,8690,8690,8690,8690,0
|
|
20240102,162100,285665590,8690,8690,8690,8690,0
|
|
20240102,162000,285665590,8690,8690,8690,8690,0
|
|
20240102,161900,285665590,8690,8690,8690,8690,0
|
|
20240102,161800,285665590,8690,8690,8690,8690,0
|
|
20240102,161700,285665590,8690,8690,8690,8690,0
|
|
20240102,161600,285665590,8690,8690,8690,8690,0
|
|
20240102,161500,285665590,8690,8690,8690,8690,0
|
|
20240102,161400,285665590,8690,8690,8690,8690,0
|
|
20240102,161300,285665590,8690,8690,8690,8690,0
|
|
20240102,161200,285665590,8690,8690,8690,8690,0
|
|
20240102,161100,285665590,8690,8690,8690,8690,0
|
|
20240102,161000,285665590,8690,8690,8690,8690,0
|
|
20240102,160900,285665590,8690,8690,8690,8690,0
|
|
20240102,160800,285665590,8690,8690,8690,8690,0
|
|
20240102,160700,285665590,8690,8690,8690,8690,0
|
|
20240102,160600,285665590,8690,8690,8690,8690,0
|
|
20240102,160500,285665590,8690,8690,8690,8690,0
|
|
20240102,160400,285665590,8690,8690,8690,8690,0
|
|
20240102,160300,285665590,8690,8690,8690,8690,0
|
|
20240102,160200,285665590,8690,8690,8690,8690,0
|
|
20240102,160100,285665590,8690,8690,8690,8690,0
|
|
20240102,160000,285665590,8690,8690,8690,8690,0
|
|
20240102,155900,285665590,8690,8690,8690,8690,0
|
|
20240102,155800,285665590,8690,8690,8690,8690,0
|
|
20240102,155700,285665590,8690,8690,8690,8690,0
|
|
20240102,155600,285665590,8690,8690,8690,8690,0
|
|
20240102,155500,285665590,8690,8690,8690,8690,267
|
|
20240102,155400,285665590,8690,8690,8690,8690,0
|
|
20240102,155300,285665590,8690,8690,8690,8690,0
|
|
20240102,155200,285665590,8690,8690,8690,8690,0
|
|
20240102,155100,285665590,8690,8690,8690,8690,0
|
|
20240102,155000,285665590,8690,8690,8690,8690,0
|
|
20240102,154900,285665590,8690,8690,8690,8690,0
|
|
20240102,154800,285665590,8690,8690,8690,8690,0
|
|
20240102,154700,285665590,8690,8690,8690,8690,0
|
|
20240102,154600,285665590,8690,8690,8690,8690,0
|
|
20240102,154500,285665590,8690,8690,8690,8690,0
|
|
20240102,154400,285665590,8690,8690,8690,8690,0
|
|
20240102,154300,285665590,8690,8690,8690,8690,0
|
|
20240102,154200,285665590,8690,8690,8690,8690,0
|
|
20240102,154100,285665590,8690,8690,8690,8690,0
|
|
20240102,154000,285665590,8690,8690,8690,8690,0
|
|
20240102,153900,285665590,8690,8690,8690,8690,0
|
|
20240102,153800,285665590,8690,8690,8690,8690,0
|
|
20240102,153700,285665590,8690,8690,8690,8690,0
|
|
20240102,153600,285665590,8690,8690,8690,8690,0
|
|
20240102,153500,285665590,8690,8690,8690,8690,0
|
|
20240102,153400,285665590,8690,8690,8690,8690,0
|
|
20240102,153300,285665590,8690,8690,8690,8690,0
|
|
20240102,153200,285665590,8690,8690,8690,8690,0
|
|
20240102,153100,285665590,8690,8690,8690,8690,0
|
|
20240102,153000,285665590,8690,8690,8690,8690,267
|
|
20240102,152900,283345360,8700,8700,8700,8700,0
|
|
20240102,152800,283345360,8700,8700,8700,8700,0
|
|
20240102,152700,283345360,8700,8700,8700,8700,0
|
|
20240102,152600,283345360,8700,8700,8700,8700,0
|
|
20240102,152500,283345360,8700,8700,8700,8700,0
|
|
20240102,152400,283345360,8700,8700,8700,8700,0
|
|
20240102,152300,283345360,8700,8700,8700,8700,0
|
|
20240102,152200,283345360,8700,8700,8700,8700,0
|
|
20240102,152100,283345360,8700,8700,8700,8700,0
|
|
20240102,152000,283345360,8700,8700,8700,8700,0
|
|
20240102,151900,283345360,8700,8700,8700,8700,0
|
|
20240102,151800,283345360,8700,8700,8700,8700,0
|
|
20240102,151700,283345360,8700,8670,8700,8660,130
|
|
20240102,151600,282219310,8700,8700,8700,8700,0
|
|
20240102,151500,282219310,8700,8680,8700,8670,35
|
|
20240102,151400,281915560,8700,8700,8700,8700,1
|
|
20240102,151300,281906860,8680,8680,8680,8680,95
|
|
20240102,151200,281082260,8680,8680,8680,8680,3
|
|
20240102,151100,281056220,8680,8680,8680,8680,3
|
|
20240102,151000,281030180,8680,8680,8680,8680,0
|
|
20240102,150900,281030180,8680,8680,8680,8680,0
|
|
20240102,150800,281030180,8680,8680,8680,8680,0
|
|
20240102,150700,281030180,8680,8680,8680,8680,0
|
|
20240102,150600,281030180,8680,8680,8680,8680,0
|
|
20240102,150500,281030180,8680,8680,8680,8680,0
|
|
20240102,150400,281030180,8680,8680,8680,8680,3
|
|
20240102,150300,281004140,8680,8680,8680,8680,4
|
|
20240102,150200,280969420,8660,8680,8680,8660,160
|
|
20240102,150100,279583280,8700,8700,8700,8700,0
|
|
20240102,150000,279583280,8700,8700,8700,8700,33
|
|
20240102,145900,279296180,8700,8700,8700,8700,0
|
|
20240102,145800,279296180,8700,8700,8700,8700,0
|
|
20240102,145700,279296180,8700,8700,8700,8700,0
|
|
20240102,145600,279296180,8700,8700,8700,8700,0
|
|
20240102,145500,279296180,8700,8700,8700,8700,13
|
|
20240102,145400,279183080,8670,8670,8670,8670,0
|
|
20240102,145300,279183080,8670,8670,8670,8670,0
|
|
20240102,145200,279183080,8670,8670,8670,8670,0
|
|
20240102,145100,279183080,8670,8670,8670,8670,346
|
|
20240102,145000,276183260,8680,8680,8680,8680,101
|
|
20240102,144900,275306580,8680,8680,8680,8680,0
|
|
20240102,144800,275306580,8680,8670,8680,8670,37
|
|
20240102,144700,274985430,8690,8690,8690,8690,0
|
|
20240102,144600,274985430,8690,8690,8690,8690,0
|
|
20240102,144500,274985430,8690,8690,8690,8690,5
|
|
20240102,144400,274941980,8650,8650,8650,8650,0
|
|
20240102,144300,274941980,8650,8650,8650,8650,1000
|
|
20240102,144200,266291980,8690,8690,8690,8690,0
|
|
20240102,144100,266291980,8690,8690,8690,8690,0
|
|
20240102,144000,266291980,8690,8660,8690,8660,238
|
|
20240102,143900,264230570,8650,8650,8650,8650,0
|
|
20240102,143800,264230570,8650,8650,8650,8650,0
|
|
20240102,143700,264230570,8650,8650,8650,8650,922
|
|
20240102,143600,256255270,8650,8650,8650,8650,1
|
|
20240102,143500,256246620,8690,8690,8690,8690,0
|
|
20240102,143400,256246620,8690,8690,8690,8690,5
|
|
20240102,143300,256203170,8650,8650,8650,8650,0
|
|
20240102,143200,256203170,8650,8650,8650,8650,0
|
|
20240102,143100,256203170,8650,8680,8680,8650,484
|
|
20240102,143000,252011570,8700,8700,8700,8700,0
|
|
20240102,142900,252011570,8700,8700,8700,8700,0
|
|
20240102,142800,252011570,8700,8700,8700,8700,0
|
|
20240102,142700,252011570,8700,8700,8700,8700,7
|
|
20240102,142600,251950670,8700,8690,8700,8690,2
|
|
20240102,142500,251933280,8690,8690,8690,8690,0
|
|
20240102,142400,251933280,8690,8690,8690,8690,0
|
|
20240102,142300,251933280,8690,8690,8700,8690,133
|
|
20240102,142200,250777460,8690,8690,8690,8690,0
|
|
20240102,142100,250777460,8690,8690,8690,8690,0
|
|
20240102,142000,250777460,8690,8690,8690,8690,0
|
|
20240102,141900,250777460,8690,8690,8690,8690,0
|
|
20240102,141800,250777460,8690,8690,8690,8690,0
|
|
20240102,141700,250777460,8690,8690,8690,8690,15
|
|
20240102,141600,250647110,8700,8700,8700,8700,0
|
|
20240102,141500,250647110,8700,8700,8700,8700,0
|
|
20240102,141400,250647110,8700,8700,8700,8700,0
|
|
20240102,141300,250647110,8700,8700,8700,8700,0
|
|
20240102,141200,250647110,8700,8690,8700,8690,143
|
|
20240102,141100,249404340,8690,8690,8690,8690,21
|
|
20240102,141000,249221850,8700,8700,8700,8700,0
|
|
20240102,140900,249221850,8700,8700,8700,8700,0
|
|
20240102,140800,249221850,8700,8700,8700,8700,1
|
|
20240102,140700,249213150,8680,8680,8680,8680,0
|
|
20240102,140600,249213150,8680,8680,8680,8680,120
|
|
20240102,140500,248171550,8680,8680,8680,8680,0
|
|
20240102,140400,248171550,8680,8680,8680,8680,0
|
|
20240102,140300,248171550,8680,8680,8680,8680,0
|
|
20240102,140200,248171550,8680,8680,8680,8680,0
|
|
20240102,140100,248171550,8680,8680,8680,8680,0
|
|
20240102,140000,248171550,8680,8680,8680,8680,0
|
|
20240102,135900,248171550,8680,8680,8680,8680,0
|
|
20240102,135800,248171550,8680,8680,8680,8680,0
|
|
20240102,135700,248171550,8680,8670,8680,8660,119
|
|
20240102,135600,247140120,8670,8680,8680,8670,702
|
|
20240102,135500,241052480,8700,8700,8700,8700,0
|
|
20240102,135400,241052480,8700,8700,8700,8700,7
|
|
20240102,135300,240991580,8700,8700,8700,8700,0
|
|
20240102,135200,240991580,8700,8700,8700,8700,0
|
|
20240102,135100,240991580,8700,8700,8700,8700,200
|
|
20240102,135000,239251580,8700,8700,8700,8700,0
|
|
20240102,134900,239251580,8700,8700,8700,8700,0
|
|
20240102,134800,239251580,8700,8700,8700,8700,0
|
|
20240102,134700,239251580,8700,8700,8700,8700,0
|
|
20240102,134600,239251580,8700,8700,8700,8700,0
|
|
20240102,134500,239251580,8700,8700,8700,8700,0
|
|
20240102,134400,239251580,8700,8700,8700,8700,3
|
|
20240102,134300,239225480,8700,8700,8700,8700,0
|
|
20240102,134200,239225480,8700,8700,8700,8700,0
|
|
20240102,134100,239225480,8700,8700,8700,8700,0
|
|
20240102,134000,239225480,8700,8700,8700,8700,0
|
|
20240102,133900,239225480,8700,8700,8700,8700,0
|
|
20240102,133800,239225480,8700,8700,8700,8700,300
|
|
20240102,133700,236615480,8700,8700,8700,8700,0
|
|
20240102,133600,236615480,8700,8700,8700,8700,0
|
|
20240102,133500,236615480,8700,8700,8700,8700,0
|
|
20240102,133400,236615480,8700,8700,8700,8700,80
|
|
20240102,133300,235919480,8700,8700,8700,8700,0
|
|
20240102,133200,235919480,8700,8700,8700,8700,0
|
|
20240102,133100,235919480,8700,8700,8700,8700,0
|
|
20240102,133000,235919480,8700,8700,8700,8700,1
|
|
20240102,132900,235910780,8700,8700,8700,8700,0
|
|
20240102,132800,235910780,8700,8700,8700,8700,0
|
|
20240102,132700,235910780,8700,8700,8700,8700,0
|
|
20240102,132600,235910780,8700,8700,8700,8700,130
|
|
20240102,132500,234779780,8700,8700,8700,8700,0
|
|
20240102,132400,234779780,8700,8680,8700,8670,572
|
|
20240102,132300,229818430,8700,8700,8700,8700,130
|
|
20240102,132200,228687430,8690,8680,8690,8680,2796
|
|
20240102,132100,204400810,8670,8680,8680,8670,69
|
|
20240102,132000,203802510,8670,8670,8670,8670,0
|
|
20240102,131900,203802510,8670,8670,8670,8670,0
|
|
20240102,131800,203802510,8670,8670,8670,8670,0
|
|
20240102,131700,203802510,8670,8670,8670,8670,145
|
|
20240102,131600,202545360,8660,8660,8660,8660,0
|
|
20240102,131500,202545360,8660,8660,8660,8660,0
|
|
20240102,131400,202545360,8660,8660,8660,8660,68
|
|
20240102,131300,201956480,8650,8650,8650,8650,6
|
|
20240102,131200,201904580,8660,8660,8660,8660,0
|
|
20240102,131100,201904580,8660,8660,8660,8660,0
|
|
20240102,131000,201904580,8660,8660,8660,8660,0
|
|
20240102,130900,201904580,8660,8660,8660,8660,0
|
|
20240102,130800,201904580,8660,8660,8660,8660,0
|
|
20240102,130700,201904580,8660,8660,8660,8660,0
|
|
20240102,130600,201904580,8660,8660,8660,8660,0
|
|
20240102,130500,201904580,8660,8660,8660,8660,40
|
|
20240102,130400,201558180,8670,8670,8670,8670,0
|
|
20240102,130300,201558180,8670,8670,8670,8670,0
|
|
20240102,130200,201558180,8670,8670,8670,8670,0
|
|
20240102,130100,201558180,8670,8670,8670,8670,1
|
|
20240102,130000,201549510,8660,8660,8660,8660,0
|
|
20240102,125900,201549510,8660,8660,8660,8660,0
|
|
20240102,125800,201549510,8660,8660,8660,8660,0
|
|
20240102,125700,201549510,8660,8660,8660,8660,50
|
|
20240102,125600,201116510,8660,8660,8660,8660,0
|
|
20240102,125500,201116510,8660,8660,8660,8660,130
|
|
20240102,125400,199990710,8670,8670,8670,8670,40
|
|
20240102,125300,199643910,8670,8670,8670,8670,0
|
|
20240102,125200,199643910,8670,8670,8670,8670,0
|
|
20240102,125100,199643910,8670,8670,8670,8670,0
|
|
20240102,125000,199643910,8670,8670,8670,8670,1
|
|
20240102,124900,199635240,8670,8670,8670,8670,0
|
|
20240102,124800,199635240,8670,8670,8670,8670,7
|
|
20240102,124700,199574550,8660,8660,8660,8660,0
|
|
20240102,124600,199574550,8660,8660,8660,8660,0
|
|
20240102,124500,199574550,8660,8660,8660,8660,0
|
|
20240102,124400,199574550,8660,8660,8660,8660,0
|
|
20240102,124300,199574550,8660,8660,8660,8660,0
|
|
20240102,124200,199574550,8660,8660,8660,8660,0
|
|
20240102,124100,199574550,8660,8660,8660,8660,0
|
|
20240102,124000,199574550,8660,8660,8660,8660,0
|
|
20240102,123900,199574550,8660,8660,8660,8660,0
|
|
20240102,123800,199574550,8660,8660,8660,8660,0
|
|
20240102,123700,199574550,8660,8660,8660,8660,169
|
|
20240102,123600,198111010,8660,8660,8660,8660,10
|
|
20240102,123500,198024410,8670,8670,8670,8670,0
|
|
20240102,123400,198024410,8670,8670,8670,8670,0
|
|
20240102,123300,198024410,8670,8670,8670,8670,0
|
|
20240102,123200,198024410,8670,8670,8670,8670,0
|
|
20240102,123100,198024410,8670,8670,8670,8670,0
|
|
20240102,123000,198024410,8670,8670,8670,8670,0
|
|
20240102,122900,198024410,8670,8670,8670,8670,0
|
|
20240102,122800,198024410,8670,8670,8670,8670,0
|
|
20240102,122700,198024410,8670,8670,8670,8670,0
|
|
20240102,122600,198024410,8670,8670,8670,8670,0
|
|
20240102,122500,198024410,8670,8670,8670,8670,0
|
|
20240102,122400,198024410,8670,8670,8670,8670,0
|
|
20240102,122300,198024410,8670,8670,8670,8670,0
|
|
20240102,122200,198024410,8670,8670,8670,8670,0
|
|
20240102,122100,198024410,8670,8670,8670,8670,315
|
|
20240102,122000,195293360,8670,8670,8670,8670,0
|
|
20240102,121900,195293360,8670,8670,8670,8670,0
|
|
20240102,121800,195293360,8670,8670,8670,8670,35
|
|
20240102,121700,194989910,8680,8680,8680,8680,0
|
|
20240102,121600,194989910,8680,8680,8680,8680,7
|
|
20240102,121500,194929150,8660,8660,8660,8660,0
|
|
20240102,121400,194929150,8660,8660,8660,8660,0
|
|
20240102,121300,194929150,8660,8660,8660,8660,934
|
|
20240102,121200,186840710,8660,8660,8660,8660,0
|
|
20240102,121100,186840710,8660,8660,8660,8660,197
|
|
20240102,121000,185134690,8640,8640,8640,8640,1
|
|
20240102,120900,185126050,8640,8640,8640,8640,0
|
|
20240102,120800,185126050,8640,8640,8640,8640,20
|
|
20240102,120700,184953250,8640,8640,8640,8640,0
|
|
20240102,120600,184953250,8640,8640,8640,8640,46
|
|
20240102,120500,184555810,8650,8650,8650,8650,0
|
|
20240102,120400,184555810,8650,8650,8650,8650,1
|
|
20240102,120300,184547160,8650,8650,8650,8650,0
|
|
20240102,120200,184547160,8650,8650,8650,8650,20
|
|
20240102,120100,184374160,8630,8630,8630,8630,0
|
|
20240102,120000,184374160,8630,8630,8630,8630,100
|
|
20240102,115900,183511160,8630,8630,8630,8630,155
|
|
20240102,115800,182173510,8630,8630,8630,8630,256
|
|
20240102,115700,179964230,8630,8630,8630,8630,0
|
|
20240102,115600,179964230,8630,8630,8630,8630,0
|
|
20240102,115500,179964230,8630,8630,8630,8630,0
|
|
20240102,115400,179964230,8630,8630,8630,8630,1
|
|
20240102,115300,179955600,8630,8630,8630,8630,16
|
|
20240102,115200,179817520,8630,8630,8630,8630,60
|
|
20240102,115100,179299720,8630,8630,8630,8630,5
|
|
20240102,115000,179256570,8630,8640,8640,8630,395
|
|
20240102,114900,175846770,8640,8640,8640,8640,0
|
|
20240102,114800,175846770,8640,8640,8640,8640,0
|
|
20240102,114700,175846770,8640,8640,8640,8640,101
|
|
20240102,114600,174974130,8650,8650,8650,8650,0
|
|
20240102,114500,174974130,8650,8650,8650,8650,0
|
|
20240102,114400,174974130,8650,8650,8650,8650,0
|
|
20240102,114300,174974130,8650,8650,8650,8650,7
|
|
20240102,114200,174913580,8640,8640,8640,8640,0
|
|
20240102,114100,174913580,8640,8640,8640,8640,55
|
|
20240102,114000,174438380,8640,8640,8640,8640,8
|
|
20240102,113900,174369260,8650,8650,8650,8650,0
|
|
20240102,113800,174369260,8650,8650,8650,8650,0
|
|
20240102,113700,174369260,8650,8650,8650,8650,0
|
|
20240102,113600,174369260,8650,8650,8650,8650,0
|
|
20240102,113500,174369260,8650,8650,8650,8650,144
|
|
20240102,113400,173123660,8650,8650,8650,8650,0
|
|
20240102,113300,173123660,8650,8650,8650,8650,36
|
|
20240102,113200,172812260,8650,8650,8650,8650,0
|
|
20240102,113100,172812260,8650,8650,8650,8650,0
|
|
20240102,113000,172812260,8650,8650,8650,8650,10
|
|
20240102,112900,172725760,8650,8650,8650,8650,239
|
|
20240102,112800,170658410,8650,8630,8650,8630,110
|
|
20240102,112700,169708910,8620,8620,8620,8620,100
|
|
20240102,112600,168846910,8620,8620,8620,8620,0
|
|
20240102,112500,168846910,8620,8620,8620,8620,0
|
|
20240102,112400,168846910,8620,8620,8620,8620,0
|
|
20240102,112300,168846910,8620,8620,8620,8620,0
|
|
20240102,112200,168846910,8620,8620,8620,8620,5
|
|
20240102,112100,168803810,8620,8620,8620,8620,0
|
|
20240102,112000,168803810,8620,8620,8620,8620,50
|
|
20240102,111900,168372810,8630,8630,8630,8630,0
|
|
20240102,111800,168372810,8630,8630,8630,8630,0
|
|
20240102,111700,168372810,8630,8630,8630,8630,250
|
|
20240102,111600,166215310,8650,8650,8650,8650,0
|
|
20240102,111500,166215310,8650,8650,8650,8650,0
|
|
20240102,111400,166215310,8650,8650,8650,8650,0
|
|
20240102,111300,166215310,8650,8650,8650,8650,0
|
|
20240102,111200,166215310,8650,8650,8650,8650,0
|
|
20240102,111100,166215310,8650,8650,8650,8650,0
|
|
20240102,111000,166215310,8650,8650,8650,8650,7
|
|
20240102,110900,166154760,8630,8630,8630,8630,0
|
|
20240102,110800,166154760,8630,8630,8630,8630,5
|
|
20240102,110700,166111610,8630,8630,8630,8630,0
|
|
20240102,110600,166111610,8630,8630,8630,8630,74
|
|
20240102,110500,165472990,8630,8630,8630,8630,0
|
|
20240102,110400,165472990,8630,8630,8630,8630,0
|
|
20240102,110300,165472990,8630,8630,8630,8630,0
|
|
20240102,110200,165472990,8630,8630,8630,8630,0
|
|
20240102,110100,165472990,8630,8630,8630,8630,33
|
|
20240102,110000,165188200,8640,8630,8640,8620,3003
|
|
20240102,105900,139284810,8640,8640,8640,8640,0
|
|
20240102,105800,139284810,8640,8640,8640,8640,777
|
|
20240102,105700,132571530,8640,8640,8640,8640,3
|
|
20240102,105600,132545610,8640,8640,8640,8640,480
|
|
20240102,105500,128398410,8640,8650,8650,8640,521
|
|
20240102,105400,123896860,8650,8650,8650,8650,151
|
|
20240102,105300,122590710,8650,8660,8660,8650,160
|
|
20240102,105200,121205240,8660,8660,8660,8660,0
|
|
20240102,105100,121205240,8660,8690,8690,8650,827
|
|
20240102,105000,114050860,8670,8670,8670,8670,175
|
|
20240102,104900,112533610,8670,8680,8690,8670,332
|
|
20240102,104800,109654790,8670,8670,8670,8670,36
|
|
20240102,104700,109342670,8660,8670,8670,8660,101
|
|
20240102,104600,108468000,8660,8670,8670,8660,95
|
|
20240102,104500,107644960,8670,8670,8670,8670,13
|
|
20240102,104400,107532250,8670,8680,8700,8670,261
|
|
20240102,104300,105266130,8680,8680,8680,8680,0
|
|
20240102,104200,105266130,8680,8680,8680,8680,404
|
|
20240102,104100,101759410,8690,8690,8690,8690,0
|
|
20240102,104000,101759410,8690,8690,8690,8690,0
|
|
20240102,103900,101759410,8690,8690,8690,8690,15
|
|
20240102,103800,101629060,8690,8690,8690,8690,14
|
|
20240102,103700,101507400,8690,8690,8690,8690,7
|
|
20240102,103600,101446570,8680,8680,8680,8680,0
|
|
20240102,103500,101446570,8680,8680,8680,8680,0
|
|
20240102,103400,101446570,8680,8680,8680,8680,0
|
|
20240102,103300,101446570,8680,8680,8680,8680,50
|
|
20240102,103200,101012570,8670,8670,8670,8670,94
|
|
20240102,103100,100197590,8670,8670,8670,8670,150
|
|
20240102,103000,98897090,8690,8690,8690,8690,1
|
|
20240102,102900,98888400,8700,8700,8700,8700,10
|
|
20240102,102800,98801400,8670,8680,8680,8670,150
|
|
20240102,102700,97499700,8700,8690,8700,8690,160
|
|
20240102,102600,96108300,8680,8680,8680,8680,200
|
|
20240102,102500,94372300,8680,8680,8680,8680,211
|
|
20240102,102400,92540820,8680,8680,8680,8680,50
|
|
20240102,102300,92106820,8660,8660,8660,8660,0
|
|
20240102,102200,92106820,8660,8660,8660,8660,142
|
|
20240102,102100,90877100,8680,8660,8680,8660,22
|
|
20240102,102000,90686540,8680,8680,8680,8680,0
|
|
20240102,101900,90686540,8680,8660,8680,8660,70
|
|
20240102,101800,90080140,8680,8680,8680,8680,31
|
|
20240102,101700,89811060,8680,8680,8680,8680,5
|
|
20240102,101600,89767660,8680,8660,8680,8660,321
|
|
20240102,101500,86985580,8620,8620,8620,8620,0
|
|
20240102,101400,86985580,8620,8620,8620,8620,770
|
|
20240102,101300,80348180,8620,8630,8630,8620,1405
|
|
20240102,101200,68223140,8660,8690,8690,8640,3109
|
|
20240102,101100,41273620,8700,8690,8700,8690,234
|
|
20240102,101000,39237860,8690,8700,8700,8690,1047
|
|
20240102,100900,30134560,8740,8740,8740,8740,114
|
|
20240102,100800,29138200,8740,8740,8740,8740,50
|
|
20240102,100700,28701200,8750,8750,8750,8750,0
|
|
20240102,100600,28701200,8750,8750,8750,8750,0
|
|
20240102,100500,28701200,8750,8750,8750,8750,7
|
|
20240102,100400,28639950,8750,8750,8750,8750,4
|
|
20240102,100300,28604950,8700,8700,8700,8700,86
|
|
20240102,100200,27856750,8700,8710,8710,8700,1713
|
|
20240102,100100,12948370,8720,8720,8720,8720,157
|
|
20240102,100000,11579330,8760,8740,8760,8730,1325
|