600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185700,241475960,8500,8500,8500,8500,460
|
|
20240105,185600,241475960,8500,8500,8500,8500,0
|
|
20240105,185500,241475960,8500,8500,8500,8500,0
|
|
20240105,185400,241475960,8500,8500,8500,8500,0
|
|
20240105,185300,241475960,8500,8500,8500,8500,0
|
|
20240105,185200,241475960,8500,8500,8500,8500,0
|
|
20240105,185100,241475960,8500,8500,8500,8500,0
|
|
20240105,185000,241475960,8500,8500,8500,8500,0
|
|
20240105,184900,241475960,8500,8500,8500,8500,0
|
|
20240105,184800,241475960,8500,8500,8500,8500,0
|
|
20240105,184700,241475960,8500,8500,8500,8500,0
|
|
20240105,184600,241475960,8500,8500,8500,8500,0
|
|
20240105,184500,241475960,8500,8500,8500,8500,0
|
|
20240105,184400,241475960,8500,8500,8500,8500,0
|
|
20240105,184300,241475960,8500,8500,8500,8500,0
|
|
20240105,184200,241475960,8500,8500,8500,8500,0
|
|
20240105,184100,241475960,8500,8500,8500,8500,0
|
|
20240105,184000,241475960,8500,8500,8500,8500,0
|
|
20240105,183900,241475960,8500,8500,8500,8500,0
|
|
20240105,183800,241475960,8500,8500,8500,8500,0
|
|
20240105,183700,241475960,8500,8500,8500,8500,0
|
|
20240105,183600,241475960,8500,8500,8500,8500,0
|
|
20240105,183500,241475960,8500,8500,8500,8500,0
|
|
20240105,183400,241475960,8500,8500,8500,8500,0
|
|
20240105,183300,241475960,8500,8500,8500,8500,0
|
|
20240105,183200,241475960,8500,8500,8500,8500,0
|
|
20240105,183100,241475960,8500,8500,8500,8500,0
|
|
20240105,183000,241475960,8500,8500,8500,8500,0
|
|
20240105,182900,241475960,8500,8500,8500,8500,0
|
|
20240105,182800,241475960,8500,8500,8500,8500,0
|
|
20240105,182700,241475960,8500,8500,8500,8500,460
|
|
20240105,182600,241475960,8500,8500,8500,8500,0
|
|
20240105,182500,241475960,8500,8500,8500,8500,0
|
|
20240105,182400,241475960,8500,8500,8500,8500,0
|
|
20240105,182300,241475960,8500,8500,8500,8500,0
|
|
20240105,182200,241475960,8500,8500,8500,8500,0
|
|
20240105,182100,241475960,8500,8500,8500,8500,0
|
|
20240105,182000,241475960,8500,8500,8500,8500,0
|
|
20240105,181900,241475960,8500,8500,8500,8500,0
|
|
20240105,181800,241475960,8500,8500,8500,8500,0
|
|
20240105,181700,241475960,8500,8500,8500,8500,0
|
|
20240105,181600,241475960,8500,8500,8500,8500,0
|
|
20240105,181500,241475960,8500,8500,8500,8500,0
|
|
20240105,181400,241475960,8500,8500,8500,8500,0
|
|
20240105,181300,241475960,8500,8500,8500,8500,0
|
|
20240105,181200,241475960,8500,8500,8500,8500,0
|
|
20240105,181100,241475960,8500,8500,8500,8500,0
|
|
20240105,181000,241475960,8500,8500,8500,8500,0
|
|
20240105,180900,241475960,8500,8500,8500,8500,0
|
|
20240105,180800,241475960,8500,8500,8500,8500,0
|
|
20240105,180700,241475960,8500,8500,8500,8500,0
|
|
20240105,180600,241475960,8500,8500,8500,8500,0
|
|
20240105,180500,241475960,8500,8500,8500,8500,0
|
|
20240105,180400,241475960,8500,8500,8500,8500,0
|
|
20240105,180300,241475960,8500,8500,8500,8500,0
|
|
20240105,180200,241475960,8500,8500,8500,8500,0
|
|
20240105,180100,241475960,8500,8500,8500,8500,0
|
|
20240105,180000,241475960,8500,8500,8500,8500,0
|
|
20240105,175900,241475960,8500,8500,8500,8500,0
|
|
20240105,175800,241475960,8500,8500,8500,8500,0
|
|
20240105,175700,241475960,8500,8500,8500,8500,460
|
|
20240105,175600,241475960,8500,8500,8500,8500,0
|
|
20240105,175500,241475960,8500,8500,8500,8500,0
|
|
20240105,175400,241475960,8500,8500,8500,8500,0
|
|
20240105,175300,241475960,8500,8500,8500,8500,0
|
|
20240105,175200,241475960,8500,8500,8500,8500,0
|
|
20240105,175100,241475960,8500,8500,8500,8500,0
|
|
20240105,175000,241475960,8500,8500,8500,8500,0
|
|
20240105,174900,241475960,8500,8500,8500,8500,0
|
|
20240105,174800,241475960,8500,8500,8500,8500,0
|
|
20240105,174700,241475960,8500,8500,8500,8500,0
|
|
20240105,174600,241475960,8500,8500,8500,8500,0
|
|
20240105,174500,241475960,8500,8500,8500,8500,0
|
|
20240105,174400,241475960,8500,8500,8500,8500,0
|
|
20240105,174300,241475960,8500,8500,8500,8500,0
|
|
20240105,174200,241475960,8500,8500,8500,8500,0
|
|
20240105,174100,241475960,8500,8500,8500,8500,0
|
|
20240105,174000,241475960,8500,8500,8500,8500,0
|
|
20240105,173900,241475960,8500,8500,8500,8500,0
|
|
20240105,173800,241475960,8500,8500,8500,8500,0
|
|
20240105,173700,241475960,8500,8500,8500,8500,0
|
|
20240105,173600,241475960,8500,8500,8500,8500,0
|
|
20240105,173500,241475960,8500,8500,8500,8500,0
|
|
20240105,173400,241475960,8500,8500,8500,8500,0
|
|
20240105,173300,241475960,8500,8500,8500,8500,0
|
|
20240105,173200,241475960,8500,8500,8500,8500,0
|
|
20240105,173100,241475960,8500,8500,8500,8500,0
|
|
20240105,173000,241475960,8500,8500,8500,8500,0
|
|
20240105,172900,241475960,8500,8500,8500,8500,0
|
|
20240105,172800,241475960,8500,8500,8500,8500,0
|
|
20240105,172700,241475960,8500,8500,8500,8500,460
|
|
20240105,172600,241475960,8500,8500,8500,8500,0
|
|
20240105,172500,241475960,8500,8500,8500,8500,0
|
|
20240105,172400,241475960,8500,8500,8500,8500,0
|
|
20240105,172300,241475960,8500,8500,8500,8500,0
|
|
20240105,172200,241475960,8500,8500,8500,8500,0
|
|
20240105,172100,241475960,8500,8500,8500,8500,0
|
|
20240105,172000,241475960,8500,8500,8500,8500,0
|
|
20240105,171900,241475960,8500,8500,8500,8500,0
|
|
20240105,171800,241475960,8500,8500,8500,8500,0
|
|
20240105,171700,241475960,8500,8500,8500,8500,0
|
|
20240105,171600,241475960,8500,8500,8500,8500,0
|
|
20240105,171500,241475960,8500,8500,8500,8500,0
|
|
20240105,171400,241475960,8500,8500,8500,8500,0
|
|
20240105,171300,241475960,8500,8500,8500,8500,0
|
|
20240105,171200,241475960,8500,8500,8500,8500,0
|
|
20240105,171100,241475960,8500,8500,8500,8500,0
|
|
20240105,171000,241475960,8500,8500,8500,8500,0
|
|
20240105,170900,241475960,8500,8500,8500,8500,0
|
|
20240105,170800,241475960,8500,8500,8500,8500,0
|
|
20240105,170700,241475960,8500,8500,8500,8500,0
|
|
20240105,170600,241475960,8500,8500,8500,8500,0
|
|
20240105,170500,241475960,8500,8500,8500,8500,0
|
|
20240105,170400,241475960,8500,8500,8500,8500,0
|
|
20240105,170300,241475960,8500,8500,8500,8500,0
|
|
20240105,170200,241475960,8500,8500,8500,8500,0
|
|
20240105,170100,241475960,8500,8500,8500,8500,0
|
|
20240105,170000,241475960,8500,8500,8500,8500,0
|
|
20240105,165900,241475960,8500,8500,8500,8500,0
|
|
20240105,165800,241475960,8500,8500,8500,8500,0
|
|
20240105,165700,241475960,8500,8500,8500,8500,460
|
|
20240105,165600,241475960,8500,8500,8500,8500,0
|
|
20240105,165500,241475960,8500,8500,8500,8500,0
|
|
20240105,165400,241475960,8500,8500,8500,8500,0
|
|
20240105,165300,241475960,8500,8500,8500,8500,0
|
|
20240105,165200,241475960,8500,8500,8500,8500,0
|
|
20240105,165100,241475960,8500,8500,8500,8500,0
|
|
20240105,165000,241475960,8500,8500,8500,8500,0
|
|
20240105,164900,241475960,8500,8500,8500,8500,0
|
|
20240105,164800,241475960,8500,8500,8500,8500,0
|
|
20240105,164700,241475960,8500,8500,8500,8500,0
|
|
20240105,164600,241475960,8500,8500,8500,8500,0
|
|
20240105,164500,241475960,8500,8500,8500,8500,0
|
|
20240105,164400,241475960,8500,8500,8500,8500,0
|
|
20240105,164300,241475960,8500,8500,8500,8500,0
|
|
20240105,164200,241475960,8500,8500,8500,8500,0
|
|
20240105,164100,241475960,8500,8500,8500,8500,0
|
|
20240105,164000,241475960,8500,8500,8500,8500,0
|
|
20240105,163900,241475960,8500,8500,8500,8500,0
|
|
20240105,163800,241475960,8500,8500,8500,8500,0
|
|
20240105,163700,241475960,8500,8500,8500,8500,0
|
|
20240105,163600,241475960,8500,8500,8500,8500,0
|
|
20240105,163500,241475960,8500,8500,8500,8500,0
|
|
20240105,163400,241475960,8500,8500,8500,8500,0
|
|
20240105,163300,241475960,8500,8500,8500,8500,0
|
|
20240105,163200,241475960,8500,8500,8500,8500,0
|
|
20240105,163100,241475960,8500,8500,8500,8500,0
|
|
20240105,163000,241475960,8500,8500,8500,8500,0
|
|
20240105,162900,241475960,8500,8500,8500,8500,0
|
|
20240105,162800,241475960,8500,8500,8500,8500,0
|
|
20240105,162700,241475960,8500,8500,8500,8500,460
|
|
20240105,162600,241475960,8500,8500,8500,8500,0
|
|
20240105,162500,241475960,8500,8500,8500,8500,0
|
|
20240105,162400,241475960,8500,8500,8500,8500,0
|
|
20240105,162300,241475960,8500,8500,8500,8500,0
|
|
20240105,162200,241475960,8500,8500,8500,8500,0
|
|
20240105,162100,241475960,8500,8500,8500,8500,0
|
|
20240105,162000,241475960,8500,8500,8500,8500,0
|
|
20240105,161900,241475960,8500,8500,8500,8500,0
|
|
20240105,161800,241475960,8500,8500,8500,8500,0
|
|
20240105,161700,241475960,8500,8500,8500,8500,0
|
|
20240105,161600,241475960,8500,8500,8500,8500,0
|
|
20240105,161500,241475960,8500,8500,8500,8500,0
|
|
20240105,161400,241475960,8500,8500,8500,8500,0
|
|
20240105,161300,241475960,8500,8500,8500,8500,0
|
|
20240105,161200,241475960,8500,8500,8500,8500,0
|
|
20240105,161100,241475960,8500,8500,8500,8500,0
|
|
20240105,161000,241475960,8500,8500,8500,8500,0
|
|
20240105,160900,241475960,8500,8500,8500,8500,0
|
|
20240105,160800,241475960,8500,8500,8500,8500,0
|
|
20240105,160700,241475960,8500,8500,8500,8500,0
|
|
20240105,160600,241475960,8500,8500,8500,8500,0
|
|
20240105,160500,241475960,8500,8500,8500,8500,0
|
|
20240105,160400,241475960,8500,8500,8500,8500,0
|
|
20240105,160300,241475960,8500,8500,8500,8500,0
|
|
20240105,160200,241475960,8500,8500,8500,8500,0
|
|
20240105,160100,241475960,8500,8500,8500,8500,0
|
|
20240105,160000,241475960,8500,8500,8500,8500,0
|
|
20240105,155900,241475960,8500,8500,8500,8500,0
|
|
20240105,155800,241475960,8500,8500,8500,8500,0
|
|
20240105,155700,241475960,8500,8500,8500,8500,460
|
|
20240105,155600,241475960,8500,8500,8500,8500,0
|
|
20240105,155500,241475960,8500,8500,8500,8500,0
|
|
20240105,155400,241475960,8500,8500,8500,8500,0
|
|
20240105,155300,241475960,8500,8500,8500,8500,0
|
|
20240105,155200,241475960,8500,8500,8500,8500,0
|
|
20240105,155100,241475960,8500,8500,8500,8500,0
|
|
20240105,155000,241475960,8500,8500,8500,8500,0
|
|
20240105,154900,241475960,8500,8500,8500,8500,0
|
|
20240105,154800,241475960,8500,8500,8500,8500,0
|
|
20240105,154700,241475960,8500,8500,8500,8500,0
|
|
20240105,154600,241475960,8500,8500,8500,8500,0
|
|
20240105,154500,241475960,8500,8500,8500,8500,0
|
|
20240105,154400,241475960,8500,8500,8500,8500,0
|
|
20240105,154300,241475960,8500,8500,8500,8500,0
|
|
20240105,154200,241475960,8500,8500,8500,8500,0
|
|
20240105,154100,241475960,8500,8500,8500,8500,0
|
|
20240105,154000,241475960,8500,8500,8500,8500,0
|
|
20240105,153900,241475960,8500,8500,8500,8500,0
|
|
20240105,153800,241475960,8500,8500,8500,8500,0
|
|
20240105,153700,241475960,8500,8500,8500,8500,0
|
|
20240105,153600,241475960,8500,8500,8500,8500,0
|
|
20240105,153500,241475960,8500,8500,8500,8500,0
|
|
20240105,153400,241475960,8500,8500,8500,8500,0
|
|
20240105,153300,241475960,8500,8500,8500,8500,0
|
|
20240105,153200,241475960,8500,8500,8500,8500,0
|
|
20240105,153100,241475960,8500,8500,8500,8500,0
|
|
20240105,153000,241475960,8500,8500,8500,8500,460
|
|
20240105,152900,237565960,8500,8500,8500,8500,0
|
|
20240105,152800,237565960,8500,8500,8500,8500,0
|
|
20240105,152700,237565960,8500,8500,8500,8500,0
|
|
20240105,152600,237565960,8500,8500,8500,8500,0
|
|
20240105,152500,237565960,8500,8500,8500,8500,0
|
|
20240105,152400,237565960,8500,8500,8500,8500,0
|
|
20240105,152300,237565960,8500,8500,8500,8500,0
|
|
20240105,152200,237565960,8500,8500,8500,8500,0
|
|
20240105,152100,237565960,8500,8500,8500,8500,0
|
|
20240105,152000,237565960,8500,8500,8500,8500,0
|
|
20240105,151900,237565960,8500,8490,8500,8490,3
|
|
20240105,151800,237540480,8490,8480,8490,8470,29
|
|
20240105,151700,237294520,8470,8470,8470,8470,15
|
|
20240105,151600,237167470,8470,8470,8470,8470,31
|
|
20240105,151500,236904900,8480,8480,8480,8480,0
|
|
20240105,151400,236904900,8480,8480,8480,8440,2207
|
|
20240105,151300,218242640,8490,8490,8490,8490,5
|
|
20240105,151200,218200190,8480,8480,8480,8480,12
|
|
20240105,151100,218098430,8480,8480,8480,8480,3
|
|
20240105,151000,218072990,8490,8490,8490,8490,0
|
|
20240105,150900,218072990,8490,8490,8490,8490,1
|
|
20240105,150800,218064500,8490,8490,8490,8490,0
|
|
20240105,150700,218064500,8490,8490,8490,8490,4
|
|
20240105,150600,218030540,8490,8490,8490,8490,0
|
|
20240105,150500,218030540,8490,8490,8490,8490,0
|
|
20240105,150400,218030540,8490,8490,8490,8490,0
|
|
20240105,150300,218030540,8490,8490,8490,8490,0
|
|
20240105,150200,218030540,8490,8490,8490,8490,1
|
|
20240105,150100,218022050,8500,8500,8500,8500,0
|
|
20240105,150000,218022050,8500,8500,8500,8500,0
|
|
20240105,145900,218022050,8500,8500,8500,8500,1
|
|
20240105,145800,218013550,8490,8490,8490,8490,0
|
|
20240105,145700,218013550,8490,8490,8490,8490,0
|
|
20240105,145600,218013550,8490,8490,8490,8490,210
|
|
20240105,145500,216230650,8490,8490,8490,8490,0
|
|
20240105,145400,216230650,8490,8480,8490,8480,101
|
|
20240105,145300,215374160,8490,8490,8490,8490,0
|
|
20240105,145200,215374160,8490,8490,8490,8490,0
|
|
20240105,145100,215374160,8490,8490,8490,8490,0
|
|
20240105,145000,215374160,8490,8490,8490,8490,0
|
|
20240105,144900,215374160,8490,8490,8490,8490,0
|
|
20240105,144800,215374160,8490,8490,8490,8490,0
|
|
20240105,144700,215374160,8490,8490,8490,8490,0
|
|
20240105,144600,215374160,8490,8490,8490,8490,0
|
|
20240105,144500,215374160,8490,8490,8490,8490,10
|
|
20240105,144400,215289260,8490,8490,8490,8490,0
|
|
20240105,144300,215289260,8490,8490,8490,8490,0
|
|
20240105,144200,215289260,8490,8490,8490,8490,36
|
|
20240105,144100,214983620,8490,8490,8490,8490,1
|
|
20240105,144000,214975130,8480,8480,8480,8480,0
|
|
20240105,143900,214975130,8480,8480,8480,8480,4
|
|
20240105,143800,214941210,8480,8480,8480,8480,0
|
|
20240105,143700,214941210,8480,8480,8480,8480,0
|
|
20240105,143600,214941210,8480,8480,8480,8480,10
|
|
20240105,143500,214856410,8500,8500,8500,8500,0
|
|
20240105,143400,214856410,8500,8500,8500,8500,0
|
|
20240105,143300,214856410,8500,8490,8500,8490,655
|
|
20240105,143200,209292320,8490,8490,8490,8490,50
|
|
20240105,143100,208867820,8490,8490,8490,8490,3
|
|
20240105,143000,208842350,8490,8490,8490,8490,42
|
|
20240105,142900,208485770,8490,8490,8490,8490,234
|
|
20240105,142800,206499110,8490,8490,8490,8490,0
|
|
20240105,142700,206499110,8490,8490,8490,8490,0
|
|
20240105,142600,206499110,8490,8490,8490,8490,23
|
|
20240105,142500,206303840,8490,8490,8490,8490,291
|
|
20240105,142400,203833250,8510,8510,8510,8510,0
|
|
20240105,142300,203833250,8510,8510,8510,8510,1
|
|
20240105,142200,203824740,8510,8510,8510,8510,0
|
|
20240105,142100,203824740,8510,8510,8510,8510,0
|
|
20240105,142000,203824740,8510,8510,8510,8510,109
|
|
20240105,141900,202897150,8510,8510,8510,8510,1308
|
|
20240105,141800,191766070,8500,8500,8500,8500,83
|
|
20240105,141700,191060570,8500,8500,8500,8500,0
|
|
20240105,141600,191060570,8500,8500,8500,8500,354
|
|
20240105,141500,188051570,8500,8500,8500,8500,0
|
|
20240105,141400,188051570,8500,8500,8500,8500,0
|
|
20240105,141300,188051570,8500,8500,8500,8500,0
|
|
20240105,141200,188051570,8500,8500,8500,8500,0
|
|
20240105,141100,188051570,8500,8500,8500,8500,200
|
|
20240105,141000,186351570,8530,8530,8530,8530,0
|
|
20240105,140900,186351570,8530,8530,8530,8530,0
|
|
20240105,140800,186351570,8530,8530,8530,8530,0
|
|
20240105,140700,186351570,8530,8530,8530,8530,0
|
|
20240105,140600,186351570,8530,8530,8530,8530,10
|
|
20240105,140500,186266270,8530,8530,8530,8530,16
|
|
20240105,140400,186129790,8520,8510,8520,8510,460
|
|
20240105,140300,182211910,8510,8510,8510,8510,503
|
|
20240105,140200,177931380,8520,8520,8520,8520,228
|
|
20240105,140100,175988820,8540,8540,8540,8540,0
|
|
20240105,140000,175988820,8540,8540,8540,8540,0
|
|
20240105,135900,175988820,8540,8540,8540,8540,0
|
|
20240105,135800,175988820,8540,8540,8540,8540,0
|
|
20240105,135700,175988820,8540,8540,8540,8540,343
|
|
20240105,135600,173059600,8540,8510,8540,8510,953
|
|
20240105,135500,164931750,8500,8500,8500,8500,0
|
|
20240105,135400,164931750,8500,8500,8500,8500,0
|
|
20240105,135300,164931750,8500,8500,8500,8500,1
|
|
20240105,135200,164923250,8500,8500,8500,8500,21
|
|
20240105,135100,164744750,8500,8500,8500,8500,0
|
|
20240105,135000,164744750,8500,8500,8500,8500,194
|
|
20240105,134900,163095750,8510,8510,8510,8510,0
|
|
20240105,134800,163095750,8510,8510,8510,8510,9
|
|
20240105,134700,163019160,8520,8520,8520,8520,0
|
|
20240105,134600,163019160,8520,8520,8520,8520,0
|
|
20240105,134500,163019160,8520,8520,8520,8520,0
|
|
20240105,134400,163019160,8520,8500,8520,8500,166
|
|
20240105,134300,161606000,8500,8500,8500,8500,20
|
|
20240105,134200,161436000,8500,8500,8500,8500,0
|
|
20240105,134100,161436000,8500,8500,8500,8500,17
|
|
20240105,134000,161291500,8500,8500,8500,8500,0
|
|
20240105,133900,161291500,8500,8500,8500,8500,37
|
|
20240105,133800,160977000,8500,8500,8500,8500,0
|
|
20240105,133700,160977000,8500,8500,8500,8500,100
|
|
20240105,133600,160127000,8500,8500,8500,8500,0
|
|
20240105,133500,160127000,8500,8500,8500,8500,0
|
|
20240105,133400,160127000,8500,8500,8500,8500,18
|
|
20240105,133300,159974000,8500,8500,8500,8500,10
|
|
20240105,133200,159889000,8500,8510,8510,8500,871
|
|
20240105,133100,152484100,8530,8530,8530,8530,10
|
|
20240105,133000,152398800,8530,8540,8540,8530,1385
|
|
20240105,132900,140573110,8510,8510,8510,8510,0
|
|
20240105,132800,140573110,8510,8510,8510,8510,0
|
|
20240105,132700,140573110,8510,8510,8510,8510,0
|
|
20240105,132600,140573110,8510,8510,8510,8510,0
|
|
20240105,132500,140573110,8510,8510,8510,8510,0
|
|
20240105,132400,140573110,8510,8510,8510,8510,0
|
|
20240105,132300,140573110,8510,8510,8510,8510,0
|
|
20240105,132200,140573110,8510,8510,8510,8510,0
|
|
20240105,132100,140573110,8510,8510,8510,8510,0
|
|
20240105,132000,140573110,8510,8510,8510,8510,128
|
|
20240105,131900,139483830,8510,8510,8510,8510,0
|
|
20240105,131800,139483830,8510,8510,8510,8510,0
|
|
20240105,131700,139483830,8510,8510,8510,8510,724
|
|
20240105,131600,133322590,8510,8510,8510,8510,200
|
|
20240105,131500,131620590,8520,8520,8520,8520,0
|
|
20240105,131400,131620590,8520,8520,8520,8520,52
|
|
20240105,131300,131177550,8520,8520,8520,8520,0
|
|
20240105,131200,131177550,8520,8520,8520,8520,1090
|
|
20240105,131100,121890750,8540,8540,8540,8540,3
|
|
20240105,131000,121865130,8540,8540,8540,8540,0
|
|
20240105,130900,121865130,8540,8540,8540,8540,100
|
|
20240105,130800,121011130,8530,8530,8530,8530,0
|
|
20240105,130700,121011130,8530,8530,8530,8530,0
|
|
20240105,130600,121011130,8530,8530,8530,8530,0
|
|
20240105,130500,121011130,8530,8530,8530,8530,125
|
|
20240105,130400,119944880,8520,8520,8520,8520,0
|
|
20240105,130300,119944880,8520,8520,8520,8520,0
|
|
20240105,130200,119944880,8520,8520,8520,8520,0
|
|
20240105,130100,119944880,8520,8520,8520,8520,0
|
|
20240105,130000,119944880,8520,8520,8520,8520,0
|
|
20240105,125900,119944880,8520,8520,8520,8520,0
|
|
20240105,125800,119944880,8520,8520,8520,8520,0
|
|
20240105,125700,119944880,8520,8520,8520,8520,0
|
|
20240105,125600,119944880,8520,8520,8520,8520,0
|
|
20240105,125500,119944880,8520,8520,8520,8520,0
|
|
20240105,125400,119944880,8520,8520,8520,8520,0
|
|
20240105,125300,119944880,8520,8520,8520,8520,0
|
|
20240105,125200,119944880,8520,8520,8520,8520,0
|
|
20240105,125100,119944880,8520,8520,8520,8520,0
|
|
20240105,125000,119944880,8520,8520,8520,8520,0
|
|
20240105,124900,119944880,8520,8520,8520,8520,50
|
|
20240105,124800,119518880,8520,8520,8520,8520,0
|
|
20240105,124700,119518880,8520,8520,8520,8520,0
|
|
20240105,124600,119518880,8520,8520,8520,8520,0
|
|
20240105,124500,119518880,8520,8520,8520,8520,0
|
|
20240105,124400,119518880,8520,8520,8520,8520,0
|
|
20240105,124300,119518880,8520,8530,8530,8520,126
|
|
20240105,124200,118445300,8550,8550,8550,8550,0
|
|
20240105,124100,118445300,8550,8550,8550,8550,0
|
|
20240105,124000,118445300,8550,8550,8550,8550,0
|
|
20240105,123900,118445300,8550,8550,8550,8550,0
|
|
20240105,123800,118445300,8550,8550,8550,8550,0
|
|
20240105,123700,118445300,8550,8550,8550,8550,0
|
|
20240105,123600,118445300,8550,8550,8550,8550,0
|
|
20240105,123500,118445300,8550,8550,8550,8550,0
|
|
20240105,123400,118445300,8550,8550,8550,8550,0
|
|
20240105,123300,118445300,8550,8550,8550,8550,0
|
|
20240105,123200,118445300,8550,8550,8550,8550,0
|
|
20240105,123100,118445300,8550,8550,8550,8550,28
|
|
20240105,123000,118205900,8550,8550,8550,8550,0
|
|
20240105,122900,118205900,8550,8550,8550,8550,0
|
|
20240105,122800,118205900,8550,8550,8550,8550,0
|
|
20240105,122700,118205900,8550,8550,8550,8550,179
|
|
20240105,122600,116675450,8530,8530,8530,8530,0
|
|
20240105,122500,116675450,8530,8530,8530,8530,0
|
|
20240105,122400,116675450,8530,8530,8530,8530,0
|
|
20240105,122300,116675450,8530,8530,8530,8530,0
|
|
20240105,122200,116675450,8530,8530,8530,8530,0
|
|
20240105,122100,116675450,8530,8530,8530,8530,0
|
|
20240105,122000,116675450,8530,8530,8530,8530,0
|
|
20240105,121900,116675450,8530,8530,8530,8530,0
|
|
20240105,121800,116675450,8530,8530,8530,8530,0
|
|
20240105,121700,116675450,8530,8530,8530,8530,0
|
|
20240105,121600,116675450,8530,8530,8530,8530,0
|
|
20240105,121500,116675450,8530,8530,8530,8530,0
|
|
20240105,121400,116675450,8530,8530,8530,8530,0
|
|
20240105,121300,116675450,8530,8530,8530,8530,0
|
|
20240105,121200,116675450,8530,8530,8530,8530,0
|
|
20240105,121100,116675450,8530,8530,8530,8530,0
|
|
20240105,121000,116675450,8530,8530,8530,8530,304
|
|
20240105,120900,114082330,8530,8530,8530,8530,0
|
|
20240105,120800,114082330,8530,8530,8530,8530,0
|
|
20240105,120700,114082330,8530,8530,8530,8530,0
|
|
20240105,120600,114082330,8530,8530,8530,8530,0
|
|
20240105,120500,114082330,8530,8530,8530,8530,0
|
|
20240105,120400,114082330,8530,8530,8530,8530,0
|
|
20240105,120300,114082330,8530,8530,8530,8530,0
|
|
20240105,120200,114082330,8530,8530,8530,8530,0
|
|
20240105,120100,114082330,8530,8530,8530,8530,0
|
|
20240105,120000,114082330,8530,8530,8530,8530,0
|
|
20240105,115900,114082330,8530,8530,8530,8530,0
|
|
20240105,115800,114082330,8530,8530,8530,8530,0
|
|
20240105,115700,114082330,8530,8530,8530,8530,0
|
|
20240105,115600,114082330,8530,8530,8530,8530,0
|
|
20240105,115500,114082330,8530,8530,8530,8530,0
|
|
20240105,115400,114082330,8530,8530,8530,8530,1
|
|
20240105,115300,114073800,8520,8520,8520,8520,0
|
|
20240105,115200,114073800,8520,8520,8520,8520,0
|
|
20240105,115100,114073800,8520,8520,8520,8520,0
|
|
20240105,115000,114073800,8520,8520,8520,8520,0
|
|
20240105,114900,114073800,8520,8520,8520,8520,0
|
|
20240105,114800,114073800,8520,8520,8520,8520,0
|
|
20240105,114700,114073800,8520,8520,8520,8520,0
|
|
20240105,114600,114073800,8520,8520,8520,8520,0
|
|
20240105,114500,114073800,8520,8520,8520,8520,0
|
|
20240105,114400,114073800,8520,8520,8520,8520,0
|
|
20240105,114300,114073800,8520,8520,8520,8520,0
|
|
20240105,114200,114073800,8520,8520,8520,8520,0
|
|
20240105,114100,114073800,8520,8520,8520,8520,0
|
|
20240105,114000,114073800,8520,8520,8520,8520,0
|
|
20240105,113900,114073800,8520,8520,8520,8520,0
|
|
20240105,113800,114073800,8520,8520,8520,8520,0
|
|
20240105,113700,114073800,8520,8520,8520,8520,0
|
|
20240105,113600,114073800,8520,8520,8520,8520,59
|
|
20240105,113500,113571120,8550,8550,8550,8550,1
|
|
20240105,113400,113562570,8520,8520,8520,8520,0
|
|
20240105,113300,113562570,8520,8520,8520,8520,0
|
|
20240105,113200,113562570,8520,8520,8520,8520,0
|
|
20240105,113100,113562570,8520,8520,8520,8520,0
|
|
20240105,113000,113562570,8520,8520,8520,8520,0
|
|
20240105,112900,113562570,8520,8520,8520,8520,0
|
|
20240105,112800,113562570,8520,8520,8520,8520,0
|
|
20240105,112700,113562570,8520,8520,8520,8520,0
|
|
20240105,112600,113562570,8520,8520,8520,8520,61
|
|
20240105,112500,113042850,8560,8560,8560,8560,0
|
|
20240105,112400,113042850,8560,8560,8560,8560,0
|
|
20240105,112300,113042850,8560,8560,8560,8560,0
|
|
20240105,112200,113042850,8560,8560,8560,8560,0
|
|
20240105,112100,113042850,8560,8560,8560,8560,0
|
|
20240105,112000,113042850,8560,8560,8560,8560,0
|
|
20240105,111900,113042850,8560,8560,8560,8560,0
|
|
20240105,111800,113042850,8560,8560,8560,8560,0
|
|
20240105,111700,113042850,8560,8560,8560,8560,0
|
|
20240105,111600,113042850,8560,8560,8560,8560,0
|
|
20240105,111500,113042850,8560,8560,8560,8560,0
|
|
20240105,111400,113042850,8560,8560,8560,8560,0
|
|
20240105,111300,113042850,8560,8560,8560,8560,0
|
|
20240105,111200,113042850,8560,8560,8560,8560,0
|
|
20240105,111100,113042850,8560,8560,8560,8560,0
|
|
20240105,111000,113042850,8560,8560,8560,8560,0
|
|
20240105,110900,113042850,8560,8560,8560,8560,11
|
|
20240105,110800,112948690,8560,8530,8560,8530,570
|
|
20240105,110700,108083500,8530,8530,8530,8530,210
|
|
20240105,110600,106292200,8530,8530,8530,8530,1
|
|
20240105,110500,106283670,8530,8530,8530,8530,20
|
|
20240105,110400,106113070,8530,8530,8530,8530,10
|
|
20240105,110300,106027770,8530,8530,8530,8530,0
|
|
20240105,110200,106027770,8530,8530,8530,8530,0
|
|
20240105,110100,106027770,8530,8530,8530,8530,148
|
|
20240105,110000,104765330,8530,8530,8530,8530,0
|
|
20240105,105900,104765330,8530,8530,8530,8530,0
|
|
20240105,105800,104765330,8530,8530,8530,8530,0
|
|
20240105,105700,104765330,8530,8530,8530,8530,0
|
|
20240105,105600,104765330,8530,8530,8530,8530,0
|
|
20240105,105500,104765330,8530,8530,8530,8530,0
|
|
20240105,105400,104765330,8530,8530,8530,8530,1136
|
|
20240105,105300,95075250,8540,8540,8540,8540,0
|
|
20240105,105200,95075250,8540,8540,8540,8540,224
|
|
20240105,105100,93162290,8550,8550,8550,8550,0
|
|
20240105,105000,93162290,8550,8550,8550,8550,0
|
|
20240105,104900,93162290,8550,8550,8550,8550,0
|
|
20240105,104800,93162290,8550,8550,8550,8550,0
|
|
20240105,104700,93162290,8550,8550,8550,8550,0
|
|
20240105,104600,93162290,8550,8550,8550,8550,238
|
|
20240105,104500,91127390,8570,8570,8570,8570,0
|
|
20240105,104400,91127390,8570,8570,8570,8570,5
|
|
20240105,104300,91084540,8570,8570,8570,8570,0
|
|
20240105,104200,91084540,8570,8570,8570,8570,0
|
|
20240105,104100,91084540,8570,8570,8570,8570,0
|
|
20240105,104000,91084540,8570,8570,8570,8570,0
|
|
20240105,103900,91084540,8570,8570,8570,8570,0
|
|
20240105,103800,91084540,8570,8570,8570,8570,0
|
|
20240105,103700,91084540,8570,8570,8570,8570,0
|
|
20240105,103600,91084540,8570,8570,8570,8570,0
|
|
20240105,103500,91084540,8570,8570,8570,8570,0
|
|
20240105,103400,91084540,8570,8570,8570,8570,0
|
|
20240105,103300,91084540,8570,8570,8570,8570,0
|
|
20240105,103200,91084540,8570,8570,8570,8570,0
|
|
20240105,103100,91084540,8570,8570,8570,8570,0
|
|
20240105,103000,91084540,8570,8570,8570,8570,0
|
|
20240105,102900,91084540,8570,8570,8570,8570,0
|
|
20240105,102800,91084540,8570,8570,8570,8570,0
|
|
20240105,102700,91084540,8570,8570,8570,8570,0
|
|
20240105,102600,91084540,8570,8570,8570,8540,782
|
|
20240105,102500,84388490,8560,8560,8560,8560,180
|
|
20240105,102400,82847690,8540,8540,8540,8540,5
|
|
20240105,102300,82804990,8560,8560,8560,8560,0
|
|
20240105,102200,82804990,8560,8560,8560,8560,511
|
|
20240105,102100,78430830,8560,8560,8560,8560,1208
|
|
20240105,102000,68090350,8520,8520,8520,8520,0
|
|
20240105,101900,68090350,8520,8520,8520,8520,0
|
|
20240105,101800,68090350,8520,8520,8520,8520,0
|
|
20240105,101700,68090350,8520,8520,8520,8520,113
|
|
20240105,101600,67127590,8510,8510,8510,8510,0
|
|
20240105,101500,67127590,8510,8510,8510,8510,689
|
|
20240105,101400,61264200,8510,8510,8510,8510,60
|
|
20240105,101300,60753600,8510,8510,8510,8510,0
|
|
20240105,101200,60753600,8510,8510,8510,8510,0
|
|
20240105,101100,60753600,8510,8510,8510,8510,0
|
|
20240105,101000,60753600,8510,8510,8510,8510,5
|
|
20240105,100900,60711050,8510,8510,8510,8510,1
|
|
20240105,100800,60702540,8510,8510,8510,8510,1
|
|
20240105,100700,60694030,8510,8510,8510,8510,0
|
|
20240105,100600,60694030,8510,8510,8510,8510,0
|
|
20240105,100500,60694030,8510,8510,8510,8510,8
|
|
20240105,100400,60625950,8510,8510,8510,8510,2
|
|
20240105,100300,60608930,8510,8510,8510,8510,0
|
|
20240105,100200,60608930,8510,8510,8510,8510,0
|
|
20240105,100100,60608930,8510,8510,8510,8510,0
|
|
20240105,100000,60608930,8510,8510,8510,8510,0
|
|
20240105,095900,60608930,8510,8510,8510,8510,8
|
|
20240105,095800,60540850,8510,8520,8520,8510,269
|
|
20240105,095700,58251610,8510,8510,8510,8510,0
|
|
20240105,095600,58251610,8510,8510,8510,8510,0
|
|
20240105,095500,58251610,8510,8510,8510,8510,1
|
|
20240105,095400,58243100,8530,8530,8530,8530,0
|
|
20240105,095300,58243100,8530,8530,8530,8530,50
|
|
20240105,095200,57816600,8560,8560,8560,8560,0
|
|
20240105,095100,57816600,8560,8560,8560,8560,0
|
|
20240105,095000,57816600,8560,8560,8560,8560,0
|
|
20240105,094900,57816600,8560,8560,8560,8560,0
|
|
20240105,094800,57816600,8560,8560,8560,8560,0
|
|
20240105,094700,57816600,8560,8560,8560,8560,1
|
|
20240105,094600,57808040,8550,8550,8550,8550,0
|
|
20240105,094500,57808040,8550,8550,8550,8550,142
|
|
20240105,094400,56593940,8540,8540,8540,8540,10
|
|
20240105,094300,56508540,8560,8560,8560,8560,0
|
|
20240105,094200,56508540,8560,8560,8560,8560,0
|
|
20240105,094100,56508540,8560,8560,8560,8560,1
|
|
20240105,094000,56499980,8530,8530,8530,8530,111
|
|
20240105,093900,55553150,8560,8560,8560,8560,17
|
|
20240105,093800,55407630,8530,8530,8530,8530,0
|
|
20240105,093700,55407630,8530,8560,8560,8530,102
|
|
20240105,093600,54537510,8560,8510,8560,8510,1577
|
|
20240105,093500,41088260,8520,8520,8520,8520,11
|
|
20240105,093400,40994540,8490,8490,8490,8490,0
|
|
20240105,093300,40994540,8490,8490,8490,8490,0
|
|
20240105,093200,40994540,8490,8490,8490,8490,42
|
|
20240105,093100,40637960,8520,8490,8520,8490,135
|
|
20240105,093000,39490110,8490,8510,8510,8490,11
|
|
20240105,092900,39396520,8510,8480,8510,8480,27
|
|
20240105,092800,39167030,8480,8480,8480,8480,0
|
|
20240105,092700,39167030,8480,8500,8500,8480,300
|
|
20240105,092600,36619510,8510,8510,8510,8510,0
|
|
20240105,092500,36619510,8510,8510,8510,8510,0
|
|
20240105,092400,36619510,8510,8510,8510,8510,0
|
|
20240105,092300,36619510,8510,8510,8510,8510,214
|
|
20240105,092200,34798370,8510,8510,8510,8510,730
|
|
20240105,092100,28586070,8510,8510,8510,8510,268
|
|
20240105,092000,26305390,8510,8510,8520,8510,1129
|
|
20240105,091900,16697590,8530,8530,8530,8530,0
|
|
20240105,091800,16697590,8530,8520,8530,8520,2
|
|
20240105,091700,16680540,8510,8510,8510,8510,0
|
|
20240105,091600,16680540,8510,8510,8510,8510,0
|
|
20240105,091500,16680540,8510,8510,8510,8510,7
|
|
20240105,091400,16620970,8510,8510,8510,8510,0
|
|
20240105,091300,16620970,8510,8510,8510,8510,44
|
|
20240105,091200,16246530,8490,8510,8510,8490,168
|
|
20240105,091100,14817590,8510,8510,8510,8510,118
|
|
20240105,091000,13813410,8500,8500,8500,8500,0
|
|
20240105,090900,13813410,8500,8510,8510,8500,381
|
|
20240105,090800,10573680,8510,8520,8520,8510,124
|
|
20240105,090700,9518390,8520,8520,8520,8520,5
|
|
20240105,090600,9475790,8530,8530,8530,8530,0
|
|
20240105,090500,9475790,8530,8530,8550,8530,801
|
|
20240105,090400,2643240,8560,8530,8560,8530,222
|
|
20240105,090300,749080,8530,8530,8530,8530,0
|
|
20240105,090200,749080,8530,8530,8530,8530,0
|
|
20240105,090100,749080,8530,8530,8530,8530,2
|
|
20240105,090000,732020,8530,8510,8530,8510,86
|